contractSymbol stringlengths 16 20 | lastTradeDate stringdate 2016-03-11 22:20:08 2026-03-20 20:00:00 | strike float64 0.5 8.6k | lastPrice float64 0.01 4.29k | bid float64 0 4.25k ⌀ | ask float64 0 4.29k ⌀ | change float64 -1,005.3 3.08k | percentChange float64 -99.98 1.61B ⌀ | volume float64 0 366k ⌀ | openInterest float64 0 287k ⌀ | impliedVolatility float64 0 128 | inTheMoney stringclasses 6
values | contractSize stringclasses 1
value | currency stringclasses 1
value | Type stringclasses 2
values | expirationDate stringdate 2025-04-17 00:00:00 2028-12-15 00:00:00 | daysleft int64 0 999 | mark float64 0 4.27k ⌀ | pricepercent float64 0 429k | pricepercentstrike float64 0 84.4k | interinsicvalue float64 0 8.3k | interinsicvalue% float64 0 3.89M | timevalue float64 -5,759 2.36k | timevalue% float64 -3,889,900 100 | breakevenprice float64 -13.04 8.7k |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZS260410C00155000 | 2026-03-20 19:46:55+00:00 | 155 | 6.55 | 6.2 | 6.65 | -1.75 | -21.084337 | 4 | 146 | 0.564213 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 6.425 | 655 | 4.225806 | 0 | 0 | 6.55 | 100 | 161.55 |
ZS260410C00160000 | 2026-03-20 18:04:34+00:00 | 160 | 4.5 | 4.2 | 4.7 | -1.5 | -25 | 18 | 103 | 0.550786 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 4.45 | 450 | 2.8125 | 0 | 0 | 4.5 | 100 | 164.5 |
ZS260410C00165000 | 2026-03-20 18:21:57+00:00 | 165 | 2.98 | 2.78 | 3.2 | -1.47 | -33.033707 | 34 | 54 | 0.541997 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 2.99 | 298 | 1.806061 | 0 | 0 | 2.98 | 100 | 167.98 |
ZS260410C00170000 | 2026-03-20 19:53:42+00:00 | 170 | 2 | 1.75 | 2.06 | -1 | -33.333336 | 16 | 35 | 0.531743 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.905 | 200 | 1.176471 | 0 | 0 | 2 | 100 | 172 |
ZS260410C00175000 | 2026-03-20 17:01:38+00:00 | 175 | 1.25 | 0.76 | 1.59 | -0.6 | -32.432434 | 6 | 144 | 0.524419 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.175 | 125 | 0.714286 | 0 | 0 | 1.25 | 100 | 176.25 |
ZS260410C00180000 | 2026-03-20 17:13:48+00:00 | 180 | 0.71 | 0.46 | 0.94 | -0.33 | -31.730768 | 4 | 19 | 0.51856 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.7 | 71 | 0.394444 | 0 | 0 | 0.71 | 100 | 180.71 |
ZS260410C00185000 | 2026-03-19 13:43:17+00:00 | 185 | 1.07 | 0.11 | 0.93 | 0 | 0 | 38 | 52 | 0.541508 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.52 | 107 | 0.578378 | 0 | 0 | 1.07 | 100 | 186.07 |
ZS260410C00190000 | 2026-03-16 19:33:00+00:00 | 190 | 0.57 | 0 | 2.46 | 0 | 0 | 1 | 17 | 0.727786 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.23 | 57 | 0.3 | 0 | 0 | 0.57 | 100 | 190.57 |
ZS260410C00195000 | 2026-03-17 15:02:49+00:00 | 195 | 0.34 | 0 | 2.36 | 0 | 0 | 2 | 1 | 0.778323 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.18 | 34 | 0.174359 | 0 | 0 | 0.34 | 100 | 195.34 |
ZS260410C00200000 | 2026-03-19 19:17:33+00:00 | 200 | 0.29 | 0 | 1.27 | 0 | 0 | 5 | 12 | 0.727054 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.635 | 29 | 0.145 | 0 | 0 | 0.29 | 100 | 200.29 |
ZS260410C00205000 | 2026-03-20 15:11:44+00:00 | 205 | 0.26 | 0 | 0.96 | 0.13 | 100 | 1 | 10 | 0.735354 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 0.48 | 26 | 0.126829 | 0 | 0 | 0.26 | 100 | 205.26 |
ZS260410C00210000 | 2026-03-19 19:24:32+00:00 | 210 | 0.16 | 0 | 2.22 | 0 | 0 | 2 | 12 | 0.926026 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.11 | 16 | 0.07619 | 0 | 0 | 0.16 | 100 | 210.16 |
ZS260410C00215000 | 2026-03-17 17:09:09+00:00 | 215 | 0.13 | 0 | 2.2 | 0 | 0 | 2 | 4 | 0.973145 | False | REGULAR | USD | CALL | 2026-04-10 | 19 | 1.1 | 13 | 0.060465 | 0 | 0 | 0.13 | 100 | 215.13 |
ZS260410P00105000 | 2026-03-10 19:48:02+00:00 | 105 | 0.26 | 0 | 2.29 | 0 | 0 | 1 | 2 | 1.104741 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.145 | 26 | 0.247619 | 0 | 0 | 0.26 | 100 | 104.74 |
ZS260410P00110000 | 2026-02-27 19:13:29+00:00 | 110 | 1.82 | 0 | 1.09 | 0 | 0 | 54 | 15 | 0.837892 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.545 | 182 | 1.654545 | 0 | 0 | 1.82 | 100 | 108.18 |
ZS260410P00115000 | 2026-03-18 17:29:44+00:00 | 115 | 0.21 | 0 | 1.27 | 0 | 0 | 4 | 8 | 0.765627 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.635 | 21 | 0.182609 | 0 | 0 | 0.21 | 100 | 114.79 |
ZS260410P00120000 | 2026-03-20 19:44:33+00:00 | 120 | 0.74 | 0.35 | 0.99 | 0.05 | 7.246379 | 7 | 17 | 0.677249 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 0.67 | 74 | 0.616667 | 0 | 0 | 0.74 | 100 | 119.26 |
ZS260410P00125000 | 2026-03-18 17:00:37+00:00 | 125 | 0.75 | 0.68 | 1.61 | 0 | 0 | 1 | 20 | 0.669437 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.145 | 75 | 0.6 | 0 | 0 | 0.75 | 100 | 124.25 |
ZS260410P00130000 | 2026-03-18 17:29:44+00:00 | 130 | 0.89 | 1.3 | 2.24 | 0 | 0 | 6 | 61 | 0.651371 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 1.77 | 89 | 0.684615 | 0 | 0 | 0.89 | 100 | 129.11 |
ZS260410P00135000 | 2026-03-20 16:33:35+00:00 | 135 | 2.08 | 2.27 | 2.64 | 0.48 | 29.999992 | 32 | 40 | 0.613285 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 2.455 | 208 | 1.540741 | 0 | 0 | 2.08 | 100 | 132.92 |
ZS260410P00140000 | 2026-03-20 19:36:38+00:00 | 140 | 3.7 | 3.4 | 3.8 | 0.72 | 24.161076 | 19 | 63 | 0.593876 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 3.6 | 370 | 2.642857 | 0 | 0 | 3.7 | 100 | 136.3 |
ZS260410P00145000 | 2026-03-20 16:55:39+00:00 | 145 | 5.3 | 4.95 | 5.45 | 1.58 | 42.47312 | 8 | 79 | 0.580204 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 5.2 | 530 | 3.655172 | 0 | 0 | 5.3 | 100 | 139.7 |
ZS260410P00150000 | 2026-03-20 13:51:27+00:00 | 150 | 7.35 | 6.9 | 7.5 | 1.58 | 27.383015 | 4 | 60 | 0.562626 | False | REGULAR | USD | PUT | 2026-04-10 | 19 | 7.2 | 735 | 4.9 | 0 | 0 | 7.35 | 100 | 142.65 |
ZS260410P00155000 | 2026-03-20 16:50:05+00:00 | 155 | 9.95 | 9.4 | 9.95 | 2.6 | 35.37415 | 4 | 34 | 0.544316 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 9.675 | 995 | 6.419355 | 154 | 1,547.738693 | -144.05 | -1,447.738693 | 145.05 |
ZS260410P00160000 | 2026-03-20 18:41:46+00:00 | 160 | 12.55 | 12.2 | 13.5 | 2.49 | 24.751488 | 2 | 123 | 0.54102 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 12.85 | 1,255 | 7.84375 | 159 | 1,266.932271 | -146.45 | -1,166.932271 | 147.45 |
ZS260410P00165000 | 2026-03-20 18:51:10+00:00 | 165 | 15.96 | 14.95 | 17.3 | 3.34 | 26.465929 | 5 | 28 | 0.508062 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 16.125 | 1,596 | 9.672727 | 164 | 1,027.568922 | -148.04 | -927.568922 | 149.04 |
ZS260410P00170000 | 2026-03-20 18:08:55+00:00 | 170 | 19.5 | 18.6 | 21.45 | 3.15 | 19.266052 | 1 | 10 | 0.629398 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 20.025 | 1,950 | 11.470588 | 169 | 866.666667 | -149.5 | -766.666667 | 150.5 |
ZS260410P00175000 | 2026-03-10 14:09:41+00:00 | 175 | 22.6 | 23 | 25.8 | 0 | 0 | 1 | 11 | 0.650272 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 24.4 | 2,260 | 12.914286 | 174 | 769.911504 | -151.4 | -669.911504 | 152.4 |
ZS260410P00180000 | 2026-03-13 16:18:47+00:00 | 180 | 29.2 | 27.6 | 30.45 | 0 | 0 | 1 | 2 | 0.687503 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 29.025 | 2,920 | 16.222222 | 179 | 613.013699 | -149.8 | -513.013699 | 150.8 |
ZS260410P00200000 | 2026-03-09 16:03:38+00:00 | 200 | 37.48 | 47 | 50.55 | 0 | 0 | 1 | 2 | 0.611332 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 48.775 | 3,748 | 18.74 | 199 | 530.94984 | -161.52 | -430.94984 | 162.52 |
ZS260410P00210000 | 2026-02-27 15:04:49+00:00 | 210 | 65.2 | 56.6 | 60.45 | 0 | 0 | 1 | 0 | 1.05811 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 58.525 | 6,520 | 31.047619 | 209 | 320.552147 | -143.8 | -220.552147 | 144.8 |
ZS260410P00225000 | 2026-03-13 17:11:07+00:00 | 225 | 73.3 | 71.6 | 75.55 | 0 | 0 | 1 | 0 | 0.66016 | True | REGULAR | USD | PUT | 2026-04-10 | 19 | 73.575 | 7,330 | 32.577778 | 224 | 305.593452 | -150.7 | -205.593452 | 151.7 |
ZS260417C00095000 | 2026-03-02 14:30:47+00:00 | 95 | 54.7 | 55.4 | 58.3 | 0 | 0 | null | 1 | 0.927735 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 56.85 | 5,470 | 57.578947 | 94 | 171.846435 | -39.3 | -71.846435 | 149.7 |
ZS260417C00100000 | 2026-03-18 19:03:51+00:00 | 100 | 57.05 | 50.45 | 53.4 | 0 | 0 | 25 | 26 | 0.867189 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 51.925 | 5,705 | 57.05 | 99 | 173.531989 | -41.95 | -73.531989 | 157.05 |
ZS260417C00105000 | 2026-03-12 16:53:30+00:00 | 105 | 47.5 | 45.4 | 48.6 | 0 | 0 | 1 | 1 | 0.802736 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 47 | 4,750 | 45.238095 | 104 | 218.947368 | -56.5 | -118.947368 | 152.5 |
ZS260417C00115000 | 2026-03-20 16:55:43+00:00 | 115 | 38.5 | 36.25 | 38.8 | -0.25 | -0.645161 | 2 | 3 | 0.742678 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 37.525 | 3,850 | 33.478261 | 114 | 296.103896 | -75.5 | -196.103896 | 153.5 |
ZS260417C00120000 | 2026-03-16 17:11:47+00:00 | 120 | 34.87 | 31.6 | 34.35 | 0 | 0 | 25 | 306 | 0.719241 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 32.975 | 3,487 | 29.058333 | 119 | 341.267565 | -84.13 | -241.267565 | 154.87 |
ZS260417C00125000 | 2026-03-18 13:51:19+00:00 | 125 | 33.8 | 27.1 | 29.95 | 0 | 0 | 5 | 19 | 0.690433 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 28.525 | 3,380 | 27.04 | 124 | 366.863905 | -90.2 | -266.863905 | 158.8 |
ZS260417C00130000 | 2026-03-20 16:01:46+00:00 | 130 | 25.05 | 22.8 | 25.5 | -4.240002 | -14.475936 | 2 | 26 | 0.652713 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 24.15 | 2,505 | 19.269231 | 129 | 514.97006 | -103.95 | -414.97006 | 155.05 |
ZS260417C00135000 | 2026-03-19 13:40:56+00:00 | 135 | 26.4 | 18.8 | 20.8 | 0 | 0 | 10 | 28 | 0.602665 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 19.8 | 2,640 | 19.555556 | 134 | 507.575758 | -107.6 | -407.575758 | 161.4 |
ZS260417C00140000 | 2026-03-20 18:34:52+00:00 | 140 | 16.9 | 15.15 | 17.25 | -3.890001 | -18.710924 | 25 | 41 | 0.593388 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 16.2 | 1,690 | 12.071429 | 139 | 822.485207 | -122.1 | -722.485207 | 156.9 |
ZS260417C00145000 | 2026-03-20 17:34:07+00:00 | 145 | 12.97 | 12.65 | 13.3 | -3.480001 | -21.155018 | 3 | 38 | 0.584355 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 12.975 | 1,297 | 8.944828 | 144 | 1,110.254433 | -131.03 | -1,010.254433 | 157.97 |
ZS260417C00150000 | 2026-03-20 14:07:33+00:00 | 150 | 10.17 | 9.75 | 10.35 | -3.18 | -23.820227 | 12 | 134 | 0.568974 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 10.05 | 1,017 | 6.78 | 149 | 1,465.093412 | -138.83 | -1,365.093412 | 160.17 |
ZS260417C00155000 | 2026-03-20 19:14:30+00:00 | 155 | 7.4 | 7.3 | 7.9 | -2.93 | -28.363987 | 16 | 657 | 0.557377 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 7.6 | 740 | 4.774194 | 0 | 0 | 7.4 | 100 | 162.4 |
ZS260417C00160000 | 2026-03-20 18:56:25+00:00 | 160 | 5.62 | 5.3 | 5.85 | -1.98 | -26.052633 | 18 | 590 | 0.546147 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 5.575 | 562 | 3.5125 | 0 | 0 | 5.62 | 100 | 165.62 |
ZS260417C00165000 | 2026-03-20 19:48:01+00:00 | 165 | 3.97 | 3.75 | 4.25 | -1.69 | -29.858654 | 26 | 425 | 0.538335 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 4 | 397 | 2.406061 | 0 | 0 | 3.97 | 100 | 168.97 |
ZS260417C00170000 | 2026-03-20 19:12:42+00:00 | 170 | 2.87 | 2.79 | 2.91 | -1.02 | -26.221085 | 113 | 332 | 0.536015 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 2.85 | 287 | 1.688235 | 0 | 0 | 2.87 | 100 | 172.87 |
ZS260417C00175000 | 2026-03-20 19:36:38+00:00 | 175 | 1.96 | 1.81 | 2.07 | -0.85 | -30.249107 | 58 | 1,113 | 0.529424 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.94 | 196 | 1.12 | 0 | 0 | 1.96 | 100 | 176.96 |
ZS260417C00180000 | 2026-03-20 19:49:42+00:00 | 180 | 1.35 | 1.24 | 1.48 | -0.5 | -27.027025 | 106 | 458 | 0.532231 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.36 | 135 | 0.75 | 0 | 0 | 1.35 | 100 | 181.35 |
ZS260417C00185000 | 2026-03-20 16:16:06+00:00 | 185 | 0.88 | 0.83 | 1.05 | -0.33 | -27.272732 | 504 | 260 | 0.534428 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.94 | 88 | 0.475676 | 0 | 0 | 0.88 | 100 | 185.88 |
ZS260417C00190000 | 2026-03-20 18:54:25+00:00 | 190 | 0.69 | 0.57 | 0.97 | -0.22 | -24.175827 | 18 | 615 | 0.558842 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.77 | 69 | 0.363158 | 0 | 0 | 0.69 | 100 | 190.69 |
ZS260417C00195000 | 2026-03-19 19:56:48+00:00 | 195 | 0.6 | 0.08 | 1.21 | 0 | 0 | 1 | 267 | 0.5835 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.645 | 60 | 0.307692 | 0 | 0 | 0.6 | 100 | 195.6 |
ZS260417C00200000 | 2026-03-20 19:49:10+00:00 | 200 | 0.35 | 0.33 | 0.8 | -0.1 | -22.222221 | 6 | 391 | 0.611332 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.565 | 35 | 0.175 | 0 | 0 | 0.35 | 100 | 200.35 |
ZS260417C00210000 | 2026-03-20 15:15:33+00:00 | 210 | 0.23 | 0 | 0.54 | -0.07 | -23.333336 | 1 | 100 | 0.609379 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.27 | 23 | 0.109524 | 0 | 0 | 0.23 | 100 | 210.23 |
ZS260417C00220000 | 2026-03-20 14:22:48+00:00 | 220 | 0.1 | 0.05 | 0.22 | -0.03 | -23.07692 | 1 | 103 | 0.614262 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.135 | 10 | 0.045455 | 0 | 0 | 0.1 | 100 | 220.1 |
ZS260417C00230000 | 2026-03-19 14:47:26+00:00 | 230 | 0.07 | 0 | 0.5 | 0 | 0 | 8 | 509 | 0.736331 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.25 | 7 | 0.030435 | 0 | 0 | 0.07 | 100 | 230.07 |
ZS260417C00240000 | 2026-03-18 17:56:18+00:00 | 240 | 0.05 | 0.01 | 0.7 | 0 | 0 | 12 | 56 | 0.840334 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.355 | 5 | 0.020833 | 0 | 0 | 0.05 | 100 | 240.05 |
ZS260417C00250000 | 2026-03-20 18:54:01+00:00 | 250 | 0.06 | 0.06 | 0.09 | -0.03 | -33.333336 | 64 | 9 | 0.734378 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.075 | 6 | 0.024 | 0 | 0 | 0.06 | 100 | 250.06 |
ZS260417P00075000 | 2026-03-20 18:53:02+00:00 | 75 | 0.03 | 0 | 0.58 | -0.24 | -88.88889 | 1 | 13 | 1.276371 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.29 | 3 | 0.04 | 0 | 0 | 0.03 | 100 | 74.97 |
ZS260417P00080000 | 2026-03-02 15:52:41+00:00 | 80 | 0.24 | 0 | 0.61 | 0 | 0 | 2 | 3 | 1.179692 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.305 | 24 | 0.3 | 0 | 0 | 0.24 | 100 | 79.76 |
ZS260417P00085000 | 2026-03-05 14:48:14+00:00 | 85 | 0.28 | 0 | 0.82 | 0 | 0 | 1 | 1 | 1.133793 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.41 | 28 | 0.329412 | 0 | 0 | 0.28 | 100 | 84.72 |
ZS260417P00090000 | 2026-03-19 17:34:40+00:00 | 90 | 0.09 | 0 | 0.47 | 0 | 0 | 1 | 9 | 0.944336 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.235 | 9 | 0.1 | 0 | 0 | 0.09 | 100 | 89.91 |
ZS260417P00095000 | 2026-03-16 17:23:55+00:00 | 95 | 0.16 | 0 | 0.71 | 0 | 0 | 8 | 120 | 0.916993 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.355 | 16 | 0.168421 | 0 | 0 | 0.16 | 100 | 94.84 |
ZS260417P00100000 | 2026-03-20 19:10:16+00:00 | 100 | 0.26 | 0.05 | 0.32 | 0.06 | 29.999992 | 116 | 219 | 0.74512 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.185 | 26 | 0.26 | 0 | 0 | 0.26 | 100 | 99.74 |
ZS260417P00105000 | 2026-03-20 13:41:18+00:00 | 105 | 0.42 | 0.2 | 0.86 | 0.16 | 61.538464 | 1 | 16 | 0.803225 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.53 | 42 | 0.4 | 0 | 0 | 0.42 | 100 | 104.58 |
ZS260417P00110000 | 2026-03-20 15:20:09+00:00 | 110 | 0.53 | 0.04 | 0.99 | 0.15 | 39.47368 | 2 | 76 | 0.712893 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.515 | 53 | 0.481818 | 0 | 0 | 0.53 | 100 | 109.47 |
ZS260417P00115000 | 2026-03-20 18:53:02+00:00 | 115 | 0.83 | 0.7 | 0.86 | 0.33 | 66 | 2 | 80 | 0.690433 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.78 | 83 | 0.721739 | 0 | 0 | 0.83 | 100 | 114.17 |
ZS260417P00120000 | 2026-03-20 19:57:47+00:00 | 120 | 1.1 | 1.06 | 1.1 | 0.11 | 11.111113 | 10 | 240 | 0.656009 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.08 | 110 | 0.916667 | 0 | 0 | 1.1 | 100 | 118.9 |
ZS260417P00125000 | 2026-03-20 18:13:12+00:00 | 125 | 1.5 | 1.49 | 1.69 | 0.23 | 18.110237 | 10 | 266 | 0.635258 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.59 | 150 | 1.2 | 0 | 0 | 1.5 | 100 | 123.5 |
ZS260417P00130000 | 2026-03-20 19:19:22+00:00 | 130 | 2.3 | 2.17 | 2.37 | 0.62 | 36.904762 | 14 | 449 | 0.612675 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 2.27 | 230 | 1.769231 | 0 | 0 | 2.3 | 100 | 127.7 |
ZS260417P00135000 | 2026-03-20 19:37:33+00:00 | 135 | 3.1 | 3.1 | 3.4 | 0.5 | 19.23077 | 13 | 146 | 0.596073 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 3.25 | 310 | 2.296296 | 0 | 0 | 3.1 | 100 | 131.9 |
ZS260417P00140000 | 2026-03-20 19:38:31+00:00 | 140 | 4.74 | 4.25 | 4.7 | 1.24 | 35.428566 | 59 | 1,250 | 0.5752 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 4.475 | 474 | 3.385714 | 0 | 0 | 4.74 | 100 | 135.26 |
ZS260417P00145000 | 2026-03-20 19:57:05+00:00 | 145 | 6.15 | 5.85 | 6.35 | 1.65 | 36.666668 | 18 | 315 | 0.55811 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 6.1 | 615 | 4.241379 | 0 | 0 | 6.15 | 100 | 138.85 |
ZS260417P00150000 | 2026-03-20 19:34:53+00:00 | 150 | 8 | 7.85 | 8.45 | 1.32 | 19.760483 | 25 | 357 | 0.542607 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 8.15 | 800 | 5.333333 | 0 | 0 | 8 | 100 | 142 |
ZS260417P00155000 | 2026-03-20 19:36:59+00:00 | 155 | 10.91 | 10.35 | 11 | 2.21 | 25.402298 | 15 | 853 | 0.529668 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 10.675 | 1,091 | 7.03871 | 154 | 1,411.549038 | -143.09 | -1,311.549038 | 144.09 |
ZS260417P00160000 | 2026-03-20 17:41:45+00:00 | 160 | 13.62 | 13.35 | 14.05 | 2.46 | 22.043013 | 6 | 182 | 0.520391 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 13.7 | 1,362 | 8.5125 | 159 | 1,167.400881 | -145.38 | -1,067.400881 | 146.38 |
ZS260417P00165000 | 2026-03-20 16:11:06+00:00 | 165 | 15.94 | 16.7 | 17.5 | 3.29 | 26.007906 | 2 | 119 | 0.508306 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 17.1 | 1,594 | 9.660606 | 164 | 1,028.858218 | -148.06 | -928.858218 | 149.06 |
ZS260417P00170000 | 2026-03-19 13:48:08+00:00 | 170 | 15.15 | 19.6 | 22.2 | 0 | 0 | 48 | 109 | 0.598637 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 20.9 | 1,515 | 8.911765 | 169 | 1,115.511551 | -153.85 | -1,015.511551 | 154.85 |
ZS260417P00175000 | 2026-03-19 16:41:26+00:00 | 175 | 22.42 | 23.7 | 26.45 | 0 | 0 | 13 | 39 | 0.615238 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 25.075 | 2,242 | 12.811429 | 174 | 776.092774 | -151.58 | -676.092774 | 152.58 |
ZS260417P00180000 | 2026-03-20 15:20:09+00:00 | 180 | 28.44 | 28.05 | 30.85 | 0.99 | 3.606556 | 1 | 44 | 0.630131 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 29.45 | 2,844 | 15.8 | 179 | 629.395218 | -150.56 | -529.395218 | 151.56 |
ZS260417P00185000 | 2026-03-06 15:16:15+00:00 | 185 | 28.45 | 32.7 | 35.75 | 0 | 0 | 1 | 8 | 0.682254 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 34.225 | 2,845 | 15.378378 | 184 | 646.748682 | -155.55 | -546.748682 | 156.55 |
ZS260417P00190000 | 2026-03-20 17:07:24+00:00 | 190 | 37.96 | 37.45 | 40.5 | 0.259998 | 0.689651 | 2 | 15 | 0.714114 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 38.975 | 3,796 | 19.978947 | 189 | 497.892518 | -151.04 | -397.892518 | 152.04 |
ZS260417P00195000 | 2026-03-11 14:53:17+00:00 | 195 | 40.53 | 42.3 | 45.2 | 0 | 0 | 1 | 13 | 0.733645 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 43.75 | 4,053 | 20.784615 | 194 | 478.657784 | -153.47 | -378.657784 | 154.47 |
ZS260417P00200000 | 2026-03-16 14:57:44+00:00 | 200 | 47 | 47.1 | 50.3 | 0 | 0 | 5 | 36 | 0.796389 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 48.7 | 4,700 | 23.5 | 199 | 423.404255 | -152 | -323.404255 | 153 |
ZS260417P00210000 | 2026-02-27 19:13:09+00:00 | 210 | 64.85 | 57.15 | 60.35 | 0 | 0 | 3 | 0 | 0.590824 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 58.75 | 6,485 | 30.880952 | 209 | 322.28219 | -144.15 | -222.28219 | 145.15 |
ZS260417P00220000 | 2026-03-18 19:14:55+00:00 | 220 | 63.2 | 66.95 | 70.5 | 0 | 0 | 2 | 0 | 0.647464 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 68.725 | 6,320 | 28.727273 | 219 | 346.518987 | -155.8 | -246.518987 | 156.8 |
ZS260417P00230000 | 2026-03-19 19:50:43+00:00 | 230 | 76.3 | 76.6 | 80.6 | 0 | 0 | 1 | 1 | 0.625004 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 78.6 | 7,630 | 33.173913 | 229 | 300.131062 | -152.7 | -200.131062 | 153.7 |
ZS260417P00240000 | 2026-03-19 19:50:43+00:00 | 240 | 86.28 | 86.5 | 90.6 | 0 | 0 | 1 | 1 | 0.601566 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 88.55 | 8,628 | 35.95 | 239 | 277.0051 | -152.72 | -177.0051 | 153.72 |
ZS260417P00250000 | 2026-03-04 15:50:28+00:00 | 250 | 95.1 | 96.65 | 99.85 | 0 | 0 | 1 | 0 | 1.137211 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 98.25 | 9,510 | 38.04 | 249 | 261.829653 | -153.9 | -161.829653 | 154.9 |
ZS260424C00080000 | 2026-03-09 17:00:30+00:00 | 80 | 82.2 | 70.05 | 73.7 | 0 | 0 | 2 | 2 | 1.10059 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 71.875 | 8,220 | 102.75 | 79 | 96.107056 | 3.2 | 3.892944 | 162.2 |
ZS260424C00145000 | 2026-03-19 13:42:33+00:00 | 145 | 21 | 13 | 15.1 | 0 | 0 | 3 | 11 | 0.582524 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 14.05 | 2,100 | 14.482759 | 144 | 685.714286 | -123 | -585.714286 | 166 |
ZS260424C00150000 | 2026-03-20 13:57:25+00:00 | 150 | 10.6 | 10.15 | 12.3 | -3.4 | -24.285711 | 5 | 13 | 0.571354 | True | REGULAR | USD | CALL | 2026-04-24 | 33 | 11.225 | 1,060 | 7.066667 | 149 | 1,405.660377 | -138.4 | -1,305.660377 | 160.6 |
ZS260424C00155000 | 2026-03-17 13:43:12+00:00 | 155 | 11.6 | 7.8 | 9.85 | 0 | 0 | 1 | 6 | 0.563237 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 8.825 | 1,160 | 7.483871 | 0 | 0 | 11.6 | 100 | 166.6 |
ZS260424C00160000 | 2026-03-20 15:12:02+00:00 | 160 | 7.05 | 6 | 7.45 | -2.849999 | -28.787876 | 2 | 66 | 0.551396 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 6.725 | 705 | 4.40625 | 0 | 0 | 7.05 | 100 | 167.05 |
ZS260424C00165000 | 2026-03-20 14:12:30+00:00 | 165 | 4.77 | 4.25 | 5.95 | -1.68 | -26.046509 | 2 | 11 | 0.546391 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 5.1 | 477 | 2.890909 | 0 | 0 | 4.77 | 100 | 169.77 |
ZS260424C00170000 | 2026-03-20 13:51:41+00:00 | 170 | 3.5 | 3 | 4.45 | -1 | -22.222223 | 1 | 12 | 0.536992 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 3.725 | 350 | 2.058824 | 0 | 0 | 3.5 | 100 | 173.5 |
ZS260424C00175000 | 2026-03-19 14:04:06+00:00 | 175 | 4.33 | 2.57 | 3.1 | 0 | 0 | 2 | 12 | 0.541875 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 2.835 | 433 | 2.474286 | 0 | 0 | 4.33 | 100 | 179.33 |
ZS260424C00180000 | 2026-03-20 13:34:20+00:00 | 180 | 1.9 | 1.76 | 2.58 | -0.85 | -30.909092 | 4 | 18 | 0.548833 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 2.17 | 190 | 1.055556 | 0 | 0 | 1.9 | 100 | 181.9 |
ZS260424C00185000 | 2026-03-17 13:43:12+00:00 | 185 | 1.86 | 0.49 | 2.77 | -0.07 | -3.62694 | 2 | 16 | 0.552861 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 1.63 | 186 | 1.005405 | 0 | 0 | 1.86 | 100 | 186.86 |
ZS260424C00190000 | 2026-03-17 17:31:56+00:00 | 190 | 1.33 | 0 | 3.1 | 0 | 0 | 4 | 13 | 0.593876 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 1.55 | 133 | 0.7 | 0 | 0 | 1.33 | 100 | 191.33 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.