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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZS260424C00195000 | 2026-03-17 14:09:21+00:00 | 195 | 1.21 | 0 | 2.84 | 0 | 0 | 1 | 1 | 0.625736 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 1.42 | 121 | 0.620513 | 0 | 0 | 1.21 | 100 | 196.21 |
ZS260424C00200000 | 2026-03-10 17:05:16+00:00 | 200 | 1.65 | 0 | 2.64 | 0 | 0 | 1 | 4 | 0.657718 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 1.32 | 165 | 0.825 | 0 | 0 | 1.65 | 100 | 201.65 |
ZS260424C00215000 | 2026-03-16 18:42:13+00:00 | 215 | 0.38 | 0 | 2.33 | 0 | 0 | 1 | 0 | 0.755862 | False | REGULAR | USD | CALL | 2026-04-24 | 33 | 1.165 | 38 | 0.176744 | 0 | 0 | 0.38 | 100 | 215.38 |
ZS260424P00110000 | 2026-03-10 19:31:31+00:00 | 110 | 1.04 | 0.03 | 1.63 | 0 | 0 | null | 1 | 0.704105 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 0.83 | 104 | 0.945455 | 0 | 0 | 1.04 | 100 | 108.96 |
ZS260424P00115000 | 2026-03-20 13:30:08+00:00 | 115 | 0.92 | 0.66 | 2 | 0.02 | 2.222227 | 1 | 6 | 0.703128 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.33 | 92 | 0.8 | 0 | 0 | 0.92 | 100 | 114.08 |
ZS260424P00120000 | 2026-03-16 16:12:41+00:00 | 120 | 1.47 | 0.93 | 2.29 | 0 | 0 | 1 | 22 | 0.654056 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 1.61 | 147 | 1.225 | 0 | 0 | 1.47 | 100 | 118.53 |
ZS260424P00125000 | 2026-03-19 17:39:17+00:00 | 125 | 1.62 | 1.26 | 2.8 | 0 | 0 | 6 | 2 | 0.612797 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 2.03 | 162 | 1.296 | 0 | 0 | 1.62 | 100 | 123.38 |
ZS260424P00130000 | 2026-03-19 14:32:26+00:00 | 130 | 2 | 1.92 | 3.55 | 0 | 0 | 1 | 16 | 0.58643 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 2.735 | 200 | 1.538462 | 0 | 0 | 2 | 100 | 128 |
ZS260424P00135000 | 2026-03-20 19:52:12+00:00 | 135 | 3.89 | 1.9 | 4.75 | 0.89 | 29.666672 | 1 | 33 | 0.536748 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 3.325 | 389 | 2.881481 | 0 | 0 | 3.89 | 100 | 131.11 |
ZS260424P00140000 | 2026-03-20 14:12:30+00:00 | 140 | 5.4 | 4.4 | 5.95 | 1.21 | 28.878284 | 1 | 21 | 0.557133 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 5.175 | 540 | 3.857143 | 0 | 0 | 5.4 | 100 | 134.6 |
ZS260424P00145000 | 2026-03-20 17:31:00+00:00 | 145 | 6.65 | 5.9 | 8 | 1.85 | 38.541664 | 4 | 8 | 0.546391 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 6.95 | 665 | 4.586207 | 0 | 0 | 6.65 | 100 | 138.35 |
ZS260424P00150000 | 2026-03-20 19:52:12+00:00 | 150 | 9.17 | 8.4 | 10.2 | 1.42 | 18.32258 | 6 | 12 | 0.546513 | False | REGULAR | USD | PUT | 2026-04-24 | 33 | 9.3 | 917 | 6.113333 | 0 | 0 | 9.17 | 100 | 140.83 |
ZS260424P00155000 | 2026-03-19 19:53:45+00:00 | 155 | 9.6 | 10.45 | 12.5 | 0 | 0 | 2 | 7 | 0.515508 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 11.475 | 960 | 6.193548 | 154 | 1,604.166667 | -144.4 | -1,504.166667 | 145.4 |
ZS260424P00160000 | 2026-03-19 16:10:31+00:00 | 160 | 12.5 | 13.45 | 15.65 | 0 | 0 | 2 | 5 | 0.511968 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 14.55 | 1,250 | 7.8125 | 159 | 1,272 | -146.5 | -1,172 | 147.5 |
ZS260424P00165000 | 2026-03-17 14:08:21+00:00 | 165 | 14.08 | 16.8 | 19.55 | 0 | 0 | 1 | 33 | 0.51917 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 18.175 | 1,408 | 8.533333 | 164 | 1,164.772727 | -149.92 | -1,064.772727 | 150.92 |
ZS260424P00170000 | 2026-03-12 14:31:46+00:00 | 170 | 21.54 | 20.65 | 22.85 | 0 | 0 | null | 3 | 0.503423 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 21.75 | 2,154 | 12.670588 | 169 | 784.586815 | -147.46 | -684.586815 | 148.46 |
ZS260424P00175000 | 2026-03-06 19:40:21+00:00 | 175 | 19.45 | 24.1 | 27.1 | 0 | 0 | 1 | 1 | 0.594731 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 25.6 | 1,945 | 11.114286 | 174 | 894.601542 | -154.55 | -794.601542 | 155.55 |
ZS260424P00180000 | 2026-03-17 14:08:21+00:00 | 180 | 25.27 | 28.45 | 31.4 | 0 | 0 | 1 | 1 | 0.605473 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 29.925 | 2,527 | 14.038889 | 179 | 708.349822 | -153.73 | -608.349822 | 154.73 |
ZS260424P00220000 | 2026-03-09 17:00:30+00:00 | 220 | 59.2 | 66.6 | 70.5 | 0 | 0 | 1 | 0 | 0.896974 | True | REGULAR | USD | PUT | 2026-04-24 | 33 | 68.55 | 5,920 | 26.909091 | 219 | 369.932432 | -159.8 | -269.932432 | 160.8 |
ZS260501C00120000 | 2026-03-16 18:41:48+00:00 | 120 | 36.2 | 32.4 | 35.65 | 0 | 0 | 1 | 1 | 0.690189 | True | REGULAR | USD | CALL | 2026-05-01 | 40 | 34.025 | 3,620 | 30.166667 | 119 | 328.729282 | -82.8 | -228.729282 | 156.2 |
ZS260501C00140000 | 2026-03-13 14:47:20+00:00 | 140 | 19.83 | 16.75 | 19.2 | 0 | 0 | null | 1 | 0.582524 | True | REGULAR | USD | CALL | 2026-05-01 | 40 | 17.975 | 1,983 | 14.164286 | 139 | 700.958144 | -119.17 | -600.958144 | 159.83 |
ZS260501C00145000 | 2026-03-18 16:57:58+00:00 | 145 | 18.75 | 13.85 | 16.2 | 0 | 0 | 6 | 19 | 0.581303 | True | REGULAR | USD | CALL | 2026-05-01 | 40 | 15.025 | 1,875 | 12.931034 | 144 | 768 | -125.25 | -668 | 163.75 |
ZS260501C00160000 | 2026-03-18 19:02:51+00:00 | 160 | 9.95 | 6.7 | 8.55 | 0 | 0 | 1 | 3 | 0.547612 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 7.625 | 995 | 6.21875 | 0 | 0 | 9.95 | 100 | 169.95 |
ZS260501C00180000 | 2026-03-20 15:37:17+00:00 | 180 | 2.94 | 1.6 | 3.4 | -1.11 | -27.407412 | 1 | 1 | 0.524663 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 2.5 | 294 | 1.633333 | 0 | 0 | 2.94 | 100 | 182.94 |
ZS260501C00190000 | 2026-03-19 13:37:09+00:00 | 190 | 1.56 | 0.74 | 1.76 | -0.52 | -25 | 1 | 8 | 0.510503 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 1.25 | 156 | 0.821053 | 0 | 0 | 1.56 | 100 | 191.56 |
ZS260501C00195000 | 2026-03-18 13:30:19+00:00 | 195 | 1.14 | 0 | 3.1 | 0 | 0 | 2 | 3 | 0.583256 | False | REGULAR | USD | CALL | 2026-05-01 | 40 | 1.55 | 114 | 0.584615 | 0 | 0 | 1.14 | 100 | 196.14 |
ZS260501P00140000 | 2026-03-20 14:12:30+00:00 | 140 | 6.2 | 5.2 | 7 | 1.6 | 34.782608 | 2 | 4 | 0.559819 | False | REGULAR | USD | PUT | 2026-05-01 | 40 | 6.1 | 620 | 4.428571 | 0 | 0 | 6.2 | 100 | 133.8 |
ZS260501P00150000 | 2026-03-20 13:43:56+00:00 | 150 | 10.65 | 8.85 | 11 | 2.92 | 37.774895 | 1 | 7 | 0.528813 | False | REGULAR | USD | PUT | 2026-05-01 | 40 | 9.925 | 1,065 | 7.1 | 0 | 0 | 10.65 | 100 | 139.35 |
ZS260501P00155000 | 2026-03-20 16:34:32+00:00 | 155 | 11.97 | 11.3 | 13.9 | -0.32 | -2.603741 | 1 | 7 | 0.52509 | True | REGULAR | USD | PUT | 2026-05-01 | 40 | 12.6 | 1,197 | 7.722581 | 154 | 1,286.549708 | -142.03 | -1,186.549708 | 143.03 |
ZS260501P00160000 | 2026-03-16 15:15:51+00:00 | 160 | 15.08 | 14.15 | 16.7 | 0 | 0 | 6 | 7 | 0.510747 | True | REGULAR | USD | PUT | 2026-05-01 | 40 | 15.425 | 1,508 | 9.425 | 159 | 1,054.376658 | -143.92 | -954.376658 | 144.92 |
ZS260515C00075000 | 2026-03-05 20:56:22+00:00 | 75 | 88 | 75.35 | 78.85 | 0 | 0 | 6 | 6 | 1.019048 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 77.1 | 8,800 | 117.333333 | 74 | 84.090909 | 14 | 15.909091 | 163 |
ZS260515C00085000 | 2026-02-23 14:47:20+00:00 | 85 | 67.66 | 65.5 | 69.1 | 0 | 0 | 1 | 3 | 0.906251 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 67.3 | 6,766 | 79.6 | 84 | 124.150163 | -16.34 | -24.150163 | 152.66 |
ZS260515C00090000 | 2026-02-20 15:40:54+00:00 | 90 | 81.35 | 60.75 | 64.15 | 0 | 0 | 3 | 10 | 0.8584 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 62.45 | 8,135 | 90.388889 | 89 | 109.403811 | -7.65 | -9.403811 | 171.35 |
ZS260515C00095000 | 2026-02-25 20:44:08+00:00 | 95 | 62.7 | 56.3 | 59.2 | 0 | 0 | 15 | 32 | 0.832521 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 57.75 | 6,270 | 66 | 94 | 149.920255 | -31.3 | -49.920255 | 157.7 |
ZS260515C00100000 | 2026-02-20 15:40:54+00:00 | 100 | 71.65 | 51.6 | 54.65 | 0 | 0 | 4 | 12 | 0.807619 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 53.125 | 7,165 | 71.65 | 99 | 138.171668 | -27.35 | -38.171668 | 171.65 |
ZS260515C00105000 | 2026-02-24 16:28:54+00:00 | 105 | 48 | 46.9 | 49.75 | 0 | 0 | 3 | 8 | 0.754885 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 48.325 | 4,800 | 45.714286 | 104 | 216.666667 | -56 | -116.666667 | 153 |
ZS260515C00110000 | 2026-03-02 14:31:08+00:00 | 110 | 44.3 | 42.4 | 45.3 | 0 | 0 | 1 | 3 | 0.732425 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 43.85 | 4,430 | 40.272727 | 109 | 246.049661 | -64.7 | -146.049661 | 154.3 |
ZS260515C00120000 | 2026-03-19 18:56:32+00:00 | 120 | 38.18 | 33.2 | 36.55 | 0 | 0 | 2 | 4 | 0.660648 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 34.875 | 3,818 | 31.816667 | 119 | 311.681509 | -80.82 | -211.681509 | 158.18 |
ZS260515C00125000 | 2026-03-05 19:24:18+00:00 | 125 | 42.15 | 29.5 | 32.5 | 0 | 0 | 2 | 8 | 0.655277 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 31 | 4,215 | 33.72 | 124 | 294.187426 | -81.85 | -194.187426 | 167.15 |
ZS260515C00130000 | 2026-03-19 17:40:16+00:00 | 130 | 30.3 | 25.3 | 28.15 | 0 | 0 | 2 | 6 | 0.61414 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 26.725 | 3,030 | 23.307692 | 129 | 425.742574 | -98.7 | -325.742574 | 160.3 |
ZS260515C00135000 | 2026-03-10 13:45:39+00:00 | 135 | 29.35 | 22.1 | 24.55 | 0 | 0 | 2 | 11 | 0.611759 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 23.325 | 2,935 | 21.740741 | 134 | 456.558773 | -104.65 | -356.558773 | 164.35 |
ZS260515C00140000 | 2026-03-20 17:58:22+00:00 | 140 | 20.27 | 18.35 | 21.05 | -3.1 | -13.264871 | 3 | 1,034 | 0.585453 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 19.7 | 2,027 | 14.478571 | 139 | 685.742477 | -118.73 | -585.742477 | 160.27 |
ZS260515C00145000 | 2026-03-19 18:56:32+00:00 | 145 | 18.82 | 15.8 | 17.9 | 0 | 0 | 1 | 1,123 | 0.583561 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 16.85 | 1,882 | 12.97931 | 144 | 765.143464 | -125.18 | -665.143464 | 163.82 |
ZS260515C00150000 | 2026-03-20 13:40:59+00:00 | 150 | 13.27 | 13.4 | 14.75 | -2.83 | -17.577639 | 5 | 108 | 0.572026 | True | REGULAR | USD | CALL | 2026-05-15 | 54 | 14.075 | 1,327 | 8.846667 | 149 | 1,122.833459 | -135.73 | -1,022.833459 | 163.27 |
ZS260515C00155000 | 2026-03-20 18:34:58+00:00 | 155 | 11.65 | 11.15 | 12.15 | -2.230001 | -16.066286 | 15 | 108 | 0.563298 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 11.65 | 1,165 | 7.516129 | 0 | 0 | 11.65 | 100 | 166.65 |
ZS260515C00160000 | 2026-03-20 19:19:34+00:00 | 160 | 9.51 | 8.55 | 10.05 | -2.34 | -19.746836 | 12 | 253 | 0.545415 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 9.3 | 951 | 5.94375 | 0 | 0 | 9.51 | 100 | 169.51 |
ZS260515C00165000 | 2026-03-20 19:52:54+00:00 | 165 | 7.68 | 7.25 | 8.1 | -1.32 | -14.666669 | 4 | 319 | 0.546757 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 7.675 | 768 | 4.654545 | 0 | 0 | 7.68 | 100 | 172.68 |
ZS260515C00170000 | 2026-03-20 19:18:18+00:00 | 170 | 5.92 | 5.8 | 6.8 | -1.55 | -20.749662 | 19 | 274 | 0.548161 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 6.3 | 592 | 3.482353 | 0 | 0 | 5.92 | 100 | 175.92 |
ZS260515C00175000 | 2026-03-20 19:12:17+00:00 | 175 | 4.67 | 4.05 | 5.3 | -1.09 | -18.923613 | 2 | 205 | 0.525762 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 4.675 | 467 | 2.668571 | 0 | 0 | 4.67 | 100 | 179.67 |
ZS260515C00180000 | 2026-03-20 19:23:01+00:00 | 180 | 3.8 | 3.4 | 4.3 | -0.4 | -9.523807 | 23 | 384 | 0.532781 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 3.85 | 380 | 2.111111 | 0 | 0 | 3.8 | 100 | 183.8 |
ZS260515C00185000 | 2026-03-20 19:46:26+00:00 | 185 | 2.88 | 2.49 | 3.35 | -1.05 | -26.717556 | 2 | 131 | 0.523931 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 2.92 | 288 | 1.556757 | 0 | 0 | 2.88 | 100 | 187.88 |
ZS260515C00190000 | 2026-03-19 15:00:08+00:00 | 190 | 3.18 | 1.89 | 2.7 | 0 | 0 | 3 | 333 | 0.524053 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 2.295 | 318 | 1.673684 | 0 | 0 | 3.18 | 100 | 193.18 |
ZS260515C00195000 | 2026-03-17 18:12:53+00:00 | 195 | 2.2 | 1.25 | 2.23 | 0 | 0 | 11 | 247 | 0.519658 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.74 | 220 | 1.128205 | 0 | 0 | 2.2 | 100 | 197.2 |
ZS260515C00200000 | 2026-03-20 19:45:32+00:00 | 200 | 1.42 | 0.76 | 2.1 | -0.28 | -16.470592 | 13 | 354 | 0.527593 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.43 | 142 | 0.71 | 0 | 0 | 1.42 | 100 | 201.42 |
ZS260515C00210000 | 2026-03-20 15:30:03+00:00 | 210 | 0.8 | 0.51 | 1.09 | -0.35 | -30.434782 | 6 | 149 | 0.520268 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.8 | 80 | 0.380952 | 0 | 0 | 0.8 | 100 | 210.8 |
ZS260515C00220000 | 2026-03-20 17:15:51+00:00 | 220 | 0.45 | 0.05 | 1 | -0.2 | -30.76923 | 5 | 350 | 0.531743 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.525 | 45 | 0.204545 | 0 | 0 | 0.45 | 100 | 220.45 |
ZS260515C00230000 | 2026-03-20 18:44:51+00:00 | 230 | 0.3 | 0.01 | 1.66 | -0.15 | -33.33333 | 30 | 277 | 0.63306 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.835 | 30 | 0.130435 | 0 | 0 | 0.3 | 100 | 230.3 |
ZS260515C00240000 | 2026-03-20 18:20:16+00:00 | 240 | 0.15 | 0.02 | 0.29 | -0.15 | -50 | 7 | 327 | 0.522466 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.155 | 15 | 0.0625 | 0 | 0 | 0.15 | 100 | 240.15 |
ZS260515C00250000 | 2026-03-20 19:39:38+00:00 | 250 | 0.22 | 0.12 | 0.67 | -0.05 | -18.518522 | 207 | 851 | 0.641117 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.395 | 22 | 0.088 | 0 | 0 | 0.22 | 100 | 250.22 |
ZS260515C00260000 | 2026-03-20 19:23:58+00:00 | 260 | 0.18 | 0 | 0.66 | -0.04 | -18.181814 | 5 | 260 | 0.663089 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.33 | 18 | 0.069231 | 0 | 0 | 0.18 | 100 | 260.18 |
ZS260515C00270000 | 2026-03-19 16:03:13+00:00 | 270 | 0.13 | 0 | 0.2 | 0 | 0 | 3 | 175 | 0.60059 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.1 | 13 | 0.048148 | 0 | 0 | 0.13 | 100 | 270.13 |
ZS260515C00280000 | 2026-03-19 13:30:14+00:00 | 280 | 0.2 | 0 | 0.79 | 0 | 0 | 1 | 274 | 0.755862 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.395 | 20 | 0.071429 | 0 | 0 | 0.2 | 100 | 280.2 |
ZS260515C00290000 | 2026-03-02 20:31:45+00:00 | 290 | 0.16 | 0 | 2.23 | 0 | 0 | 3 | 89 | 0.937012 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.115 | 16 | 0.055172 | 0 | 0 | 0.16 | 100 | 290.16 |
ZS260515C00300000 | 2026-03-19 14:43:30+00:00 | 300 | 0.16 | 0 | 0.77 | 0 | 0 | 1 | 523 | 0.821291 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.385 | 16 | 0.053333 | 0 | 0 | 0.16 | 100 | 300.16 |
ZS260515C00310000 | 2026-03-02 20:32:02+00:00 | 310 | 0.05 | 0 | 0.77 | 0 | 0 | 2 | 52 | 0.853029 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.385 | 5 | 0.016129 | 0 | 0 | 0.05 | 100 | 310.05 |
ZS260515C00320000 | 2026-03-02 20:28:11+00:00 | 320 | 0.09 | 0 | 0.82 | 0 | 0 | 1 | 196 | 0.891603 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.41 | 9 | 0.028125 | 0 | 0 | 0.09 | 100 | 320.09 |
ZS260515C00330000 | 2026-03-02 20:32:02+00:00 | 330 | 0.02 | 0 | 2.22 | 0 | 0 | 2 | 102 | 1.075444 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.11 | 2 | 0.006061 | 0 | 0 | 0.02 | 100 | 330.02 |
ZS260515C00340000 | 2026-03-20 15:18:09+00:00 | 340 | 0.14 | 0.05 | 0.5 | 0.06 | 75.00001 | 2 | 147 | 0.900392 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.275 | 14 | 0.041176 | 0 | 0 | 0.14 | 100 | 340.14 |
ZS260515C00350000 | 2026-03-02 20:31:51+00:00 | 350 | 0.02 | 0 | 2.21 | 0 | 0 | 2 | 83 | 1.136235 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.105 | 2 | 0.005714 | 0 | 0 | 0.02 | 100 | 350.02 |
ZS260515C00360000 | 2026-03-02 20:31:51+00:00 | 360 | 0.01 | 0 | 2.21 | 0 | 0 | 1 | 135 | 1.165532 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.105 | 1 | 0.002778 | 0 | 0 | 0.01 | 100 | 360.01 |
ZS260515C00370000 | 2026-03-11 18:50:52+00:00 | 370 | 0.29 | 0 | 2.21 | 0 | 0 | 2 | 36 | 1.193608 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.105 | 29 | 0.078378 | 0 | 0 | 0.29 | 100 | 370.29 |
ZS260515C00380000 | 2025-12-04 17:26:48+00:00 | 380 | 2.18 | 0 | 0 | 0 | 0 | 15 | 48 | 0.500005 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0 | 218 | 0.573684 | 0 | 0 | 2.18 | 100 | 382.18 |
ZS260515C00390000 | 2025-12-02 16:35:56+00:00 | 390 | 2.08 | 0 | 0 | 0 | 0 | 15 | 22 | 0.500005 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0 | 208 | 0.533333 | 0 | 0 | 2.08 | 100 | 392.08 |
ZS260515C00400000 | 2026-02-17 14:44:20+00:00 | 400 | 0.01 | 0 | 2.2 | 0 | 0 | 15 | 155 | 1.271732 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.1 | 1 | 0.0025 | 0 | 0 | 0.01 | 100 | 400.01 |
ZS260515C00410000 | 2026-01-27 16:28:14+00:00 | 410 | 0.48 | 0 | 2.14 | 0 | 0 | 4 | 20 | 1.290775 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.07 | 48 | 0.117073 | 0 | 0 | 0.48 | 100 | 410.48 |
ZS260515C00420000 | 2025-12-10 19:01:15+00:00 | 420 | 1.23 | 0 | 0.75 | 0 | 0 | 1 | 25 | 1.132329 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.375 | 123 | 0.292857 | 0 | 0 | 1.23 | 100 | 421.23 |
ZS260515C00430000 | 2025-11-25 16:41:31+00:00 | 430 | 5.52 | 0 | 0 | 0 | 0 | 3 | 23 | 0.500005 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0 | 552 | 1.283721 | 0 | 0 | 5.52 | 100 | 435.52 |
ZS260515C00440000 | 2026-02-13 15:27:47+00:00 | 440 | 0.05 | 0 | 2.19 | 0 | 0 | 1 | 7 | 1.365482 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.095 | 5 | 0.011364 | 0 | 0 | 0.05 | 100 | 440.05 |
ZS260515C00450000 | 2026-01-23 17:41:21+00:00 | 450 | 0.13 | 0 | 2.13 | 0 | 0 | 2 | 4 | 1.381351 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.065 | 13 | 0.028889 | 0 | 0 | 0.13 | 100 | 450.13 |
ZS260515C00460000 | 2026-01-23 17:40:01+00:00 | 460 | 0.12 | 0 | 2.13 | 0 | 0 | 1 | 5 | 1.402835 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 1.065 | 12 | 0.026087 | 0 | 0 | 0.12 | 100 | 460.12 |
ZS260515C00470000 | 2025-11-05 15:22:40+00:00 | 470 | 8.35 | 0 | 0 | 0 | 0 | null | 1 | 0.500005 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0 | 835 | 1.776596 | 0 | 0 | 8.35 | 100 | 478.35 |
ZS260515C00480000 | 2026-03-19 13:48:38+00:00 | 480 | 0.18 | 0 | 0.86 | 0 | 0 | 1 | 5 | 1.272465 | False | REGULAR | USD | CALL | 2026-05-15 | 54 | 0.43 | 18 | 0.0375 | 0 | 0 | 0.18 | 100 | 480.18 |
ZS260515P00080000 | 2026-03-16 14:46:13+00:00 | 80 | 0.25 | 0 | 0.83 | 0 | 0 | 2 | 18 | 0.869142 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.415 | 25 | 0.3125 | 0 | 0 | 0.25 | 100 | 79.75 |
ZS260515P00085000 | 2026-03-19 14:45:45+00:00 | 85 | 0.25 | 0.08 | 0.6 | 0 | 0 | 2 | 33 | 0.769534 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.34 | 25 | 0.294118 | 0 | 0 | 0.25 | 100 | 84.75 |
ZS260515P00090000 | 2026-03-16 14:34:52+00:00 | 90 | 0.51 | 0 | 1.03 | 0 | 0 | 2 | 24 | 0.755374 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.515 | 51 | 0.566667 | 0 | 0 | 0.51 | 100 | 89.49 |
ZS260515P00095000 | 2026-03-16 19:33:17+00:00 | 95 | 0.63 | 0.11 | 1.19 | 0 | 0 | 70 | 410 | 0.718753 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.65 | 63 | 0.663158 | 0 | 0 | 0.63 | 100 | 94.37 |
ZS260515P00100000 | 2026-03-18 14:49:58+00:00 | 100 | 0.67 | 0.38 | 1.43 | 0 | 0 | 6 | 52 | 0.698733 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 0.905 | 67 | 0.67 | 0 | 0 | 0.67 | 100 | 99.33 |
ZS260515P00105000 | 2026-03-20 14:16:33+00:00 | 105 | 1.22 | 0.84 | 1.67 | 0.45 | 58.441566 | 1 | 351 | 0.6814 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 1.255 | 122 | 1.161905 | 0 | 0 | 1.22 | 100 | 103.78 |
ZS260515P00110000 | 2026-03-17 18:53:44+00:00 | 110 | 1.23 | 1.24 | 2.05 | 0 | 0 | 21 | 317 | 0.657474 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 1.645 | 123 | 1.118182 | 0 | 0 | 1.23 | 100 | 108.77 |
ZS260515P00115000 | 2026-03-18 17:02:17+00:00 | 115 | 1.74 | 1.68 | 2.6 | 0 | 0 | 1 | 224 | 0.634525 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 2.14 | 174 | 1.513043 | 0 | 0 | 1.74 | 100 | 113.26 |
ZS260515P00120000 | 2026-03-20 19:18:18+00:00 | 120 | 2.85 | 2.2 | 3.4 | 0.59 | 26.10619 | 5 | 283 | 0.61536 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 2.8 | 285 | 2.375 | 0 | 0 | 2.85 | 100 | 117.15 |
ZS260515P00125000 | 2026-03-20 13:54:16+00:00 | 125 | 3.6 | 2.62 | 4.15 | 0.35 | 10.769228 | 3 | 26 | 0.580693 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 3.385 | 360 | 2.88 | 0 | 0 | 3.6 | 100 | 121.4 |
ZS260515P00130000 | 2026-03-19 16:11:08+00:00 | 130 | 4 | 3.65 | 5.15 | 0 | 0 | 10 | 210 | 0.564702 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 4.4 | 400 | 3.076923 | 0 | 0 | 4 | 100 | 126 |
ZS260515P00135000 | 2026-03-20 17:11:26+00:00 | 135 | 5.85 | 5.4 | 6.55 | 0.65 | 12.500003 | 10 | 192 | 0.566411 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 5.975 | 585 | 4.333333 | 0 | 0 | 5.85 | 100 | 129.15 |
ZS260515P00140000 | 2026-03-20 19:18:18+00:00 | 140 | 7.74 | 7.1 | 8 | 1.74 | 28.999996 | 22 | 350 | 0.553227 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 7.55 | 774 | 5.528571 | 0 | 0 | 7.74 | 100 | 132.26 |
ZS260515P00145000 | 2026-03-20 14:12:35+00:00 | 145 | 9.66 | 9 | 10.1 | 1.95 | 25.291828 | 3 | 262 | 0.546513 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 9.55 | 966 | 6.662069 | 0 | 0 | 9.66 | 100 | 135.34 |
ZS260515P00150000 | 2026-03-20 19:20:49+00:00 | 150 | 11.4 | 10.7 | 12.5 | 2.16 | 23.376623 | 7 | 812 | 0.528813 | False | REGULAR | USD | PUT | 2026-05-15 | 54 | 11.6 | 1,140 | 7.6 | 0 | 0 | 11.4 | 100 | 138.6 |
ZS260515P00155000 | 2026-03-19 14:06:42+00:00 | 155 | 11.88 | 13.45 | 15 | 0 | 0 | 1 | 166 | 0.52271 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 14.225 | 1,188 | 7.664516 | 154 | 1,296.296296 | -142.12 | -1,196.296296 | 143.12 |
ZS260515P00160000 | 2026-03-20 19:21:42+00:00 | 160 | 16.82 | 16.15 | 18 | 2.73 | 19.37544 | 16 | 235 | 0.512822 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 17.075 | 1,682 | 10.5125 | 159 | 945.30321 | -142.18 | -845.30321 | 143.18 |
ZS260515P00165000 | 2026-03-18 16:20:20+00:00 | 165 | 16.97 | 18.85 | 21.3 | 0 | 0 | 1 | 162 | 0.55103 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 20.075 | 1,697 | 10.284848 | 164 | 966.411314 | -147.03 | -866.411314 | 148.03 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.