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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZS260515P00170000 | 2026-03-20 16:58:18+00:00 | 170 | 22.93 | 22.3 | 25 | 3.18 | 16.101269 | 1 | 388 | 0.556218 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 23.65 | 2,293 | 13.488235 | 169 | 737.02573 | -146.07 | -637.02573 | 147.07 |
ZS260515P00175000 | 2026-03-13 18:52:08+00:00 | 175 | 27.2 | 26.2 | 28.65 | 0 | 0 | 20 | 157 | 0.548466 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 27.425 | 2,720 | 15.542857 | 174 | 639.705882 | -146.8 | -539.705882 | 147.8 |
ZS260515P00180000 | 2026-02-27 17:16:09+00:00 | 180 | 41.5 | 30.05 | 32.75 | 0 | 0 | 3 | 283 | 0.553227 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 31.4 | 4,150 | 23.055556 | 179 | 431.325301 | -137.5 | -331.325301 | 138.5 |
ZS260515P00185000 | 2026-03-19 15:25:38+00:00 | 185 | 31.4 | 33.95 | 37.45 | 0 | 0 | 1 | 199 | 0.583989 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 35.7 | 3,140 | 16.972973 | 184 | 585.987261 | -152.6 | -485.987261 | 153.6 |
ZS260515P00190000 | 2026-03-19 15:25:38+00:00 | 190 | 35.7 | 38.55 | 41.35 | 0 | 0 | 1 | 222 | 0.560063 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 39.95 | 3,570 | 18.789474 | 189 | 529.411765 | -153.3 | -429.411765 | 154.3 |
ZS260515P00195000 | 2026-03-19 15:25:33+00:00 | 195 | 40.09 | 42.9 | 46.1 | 0 | 0 | 1 | 143 | 0.58289 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 44.5 | 4,009 | 20.558974 | 194 | 483.9112 | -153.91 | -383.9112 | 154.91 |
ZS260515P00200000 | 2026-03-19 15:25:38+00:00 | 200 | 44.44 | 47.7 | 50.55 | 0 | 0 | 5 | 532 | 0.57874 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 49.125 | 4,444 | 22.22 | 199 | 447.794779 | -154.56 | -347.794779 | 155.56 |
ZS260515P00210000 | 2026-03-19 15:25:38+00:00 | 210 | 53.94 | 57.15 | 60.55 | 0 | 0 | 2 | 128 | 0.646854 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 58.85 | 5,394 | 25.685714 | 209 | 387.467557 | -155.06 | -287.467557 | 156.06 |
ZS260515P00220000 | 2026-03-19 19:41:40+00:00 | 220 | 64.35 | 66.75 | 70.45 | 0 | 0 | 2 | 493 | 0.700687 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 68.6 | 6,435 | 29.25 | 219 | 340.32634 | -154.65 | -240.32634 | 155.65 |
ZS260515P00230000 | 2026-03-18 13:42:44+00:00 | 230 | 73 | 77.1 | 80.15 | 0 | 0 | 3 | 38 | 0.729007 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 78.625 | 7,300 | 31.73913 | 229 | 313.69863 | -156 | -213.69863 | 157 |
ZS260515P00240000 | 2026-03-12 15:52:13+00:00 | 240 | 88.25 | 86.55 | 89.95 | 0 | 0 | 4 | 5 | 0.760012 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 88.25 | 8,825 | 36.770833 | 239 | 270.82153 | -150.75 | -170.82153 | 151.75 |
ZS260515P00250000 | 2026-03-16 19:16:59+00:00 | 250 | 96.65 | 96.6 | 100.5 | 0 | 0 | 1 | 0 | 0.869508 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 98.55 | 9,665 | 38.66 | 249 | 257.630626 | -152.35 | -157.630626 | 153.35 |
ZS260515P00260000 | 2026-03-05 20:58:55+00:00 | 260 | 98 | 107.1 | 109.95 | 0 | 0 | 320 | 0 | 0.855714 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 108.525 | 9,800 | 37.692308 | 259 | 264.285714 | -161 | -164.285714 | 162 |
ZS260515P00270000 | 2026-02-26 15:34:51+00:00 | 270 | 106.89 | 116.55 | 120.4 | 0 | 0 | 1 | 0 | 0.952881 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 118.475 | 10,689 | 39.588889 | 269 | 251.660586 | -162.11 | -151.660586 | 163.11 |
ZS260515P00280000 | 2026-03-02 20:57:06+00:00 | 280 | 131.65 | 126.8 | 130.55 | 0 | 0 | 60 | 0 | 0.663089 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 128.675 | 13,165 | 47.017857 | 279 | 211.92556 | -147.35 | -111.92556 | 148.35 |
ZS260515P00290000 | 2026-02-24 14:41:03+00:00 | 290 | 142.35 | 136.6 | 140.5 | 0 | 0 | 1 | 0 | 0.574223 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 138.55 | 14,235 | 49.086207 | 289 | 203.020724 | -146.65 | -103.020724 | 147.65 |
ZS260515P00300000 | 2025-12-31 20:44:14+00:00 | 300 | 74.87 | 127 | 131.05 | 0 | 0 | 1 | 8 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 129.025 | 7,487 | 24.956667 | 299 | 399.358889 | -224.13 | -299.358889 | 225.13 |
ZS260515P00310000 | 2026-03-19 19:50:42+00:00 | 310 | 156.3 | 156.65 | 159.95 | 0 | 0 | 8 | 0 | 1.056157 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 158.3 | 15,630 | 50.419355 | 309 | 197.696737 | -152.7 | -97.696737 | 153.7 |
ZS260515P00320000 | 2026-03-19 19:50:42+00:00 | 320 | 166.28 | 166.95 | 170.5 | 0 | 0 | 7 | 9 | 0.810549 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 168.725 | 16,628 | 51.9625 | 319 | 191.845081 | -152.72 | -91.845081 | 153.72 |
ZS260515P00330000 | 2026-03-19 19:50:41+00:00 | 330 | 176.28 | 176.75 | 180.5 | 0 | 0 | 1 | 7 | 0.77344 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 178.625 | 17,628 | 53.418182 | 329 | 186.634899 | -152.72 | -86.634899 | 153.72 |
ZS260515P00340000 | 2026-02-27 20:47:56+00:00 | 340 | 193.42 | 186.6 | 190.5 | 0 | 0 | 5 | 0 | 0.699222 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 188.55 | 19,342 | 56.888235 | 339 | 175.26626 | -145.58 | -75.26626 | 146.58 |
ZS260515P00350000 | 2026-02-05 20:57:20+00:00 | 350 | 180.34 | 185.35 | 188.9 | 0 | 0 | 3 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 187.125 | 18,034 | 51.525714 | 349 | 193.523345 | -168.66 | -93.523345 | 169.66 |
ZS260515P00360000 | 2025-11-28 17:48:03+00:00 | 360 | 109.81 | 136.55 | 139.9 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 138.225 | 10,981 | 30.502778 | 359 | 326.928331 | -249.19 | -226.928331 | 250.19 |
ZS260515P00390000 | 2025-11-14 14:33:09+00:00 | 390 | 101.75 | 166.55 | 169.85 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 168.2 | 10,175 | 26.089744 | 389 | 382.309582 | -287.25 | -282.309582 | 288.25 |
ZS260515P00400000 | 2025-11-06 14:37:27+00:00 | 400 | 95.3 | 176.55 | 180.35 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 178.45 | 9,530 | 23.825 | 399 | 418.677859 | -303.7 | -318.677859 | 304.7 |
ZS260515P00440000 | 2025-11-06 14:37:27+00:00 | 440 | 129.4 | 216.6 | 220.3 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-05-15 | 54 | 218.45 | 12,940 | 29.409091 | 439 | 339.258114 | -309.6 | -239.258114 | 310.6 |
ZS260618C00080000 | 2026-02-19 20:53:41+00:00 | 80 | 90.3 | 71.65 | 74.7 | 0 | 0 | 4 | 24 | 0.910157 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 73.175 | 9,030 | 112.875 | 79 | 87.486157 | 11.3 | 12.513843 | 170.3 |
ZS260618C00085000 | 2026-02-23 20:28:35+00:00 | 85 | 60.51 | 66.7 | 70.05 | 0 | 0 | 7 | 30 | 0.860841 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 68.375 | 6,051 | 71.188235 | 84 | 138.82003 | -23.49 | -38.82003 | 145.51 |
ZS260618C00090000 | 2026-02-23 20:27:57+00:00 | 90 | 56.2 | 62.45 | 65.4 | 0 | 0 | 14 | 45 | 0.846193 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 63.925 | 5,620 | 62.444444 | 89 | 158.362989 | -32.8 | -58.362989 | 146.2 |
ZS260618C00095000 | 2026-03-16 14:42:30+00:00 | 95 | 61.35 | 57.8 | 61.05 | 0 | 0 | 1 | 43 | 0.819094 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 59.425 | 6,135 | 64.578947 | 94 | 153.219234 | -32.65 | -53.219234 | 156.35 |
ZS260618C00100000 | 2026-02-20 19:21:03+00:00 | 100 | 68.25 | 53.4 | 56.55 | 0 | 0 | 7 | 42 | 0.791018 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 54.975 | 6,825 | 68.25 | 99 | 145.054945 | -30.75 | -45.054945 | 168.25 |
ZS260618C00105000 | 2026-02-20 15:40:50+00:00 | 105 | 68.91 | 49.2 | 52.15 | 0 | 0 | 1 | 15 | 0.768191 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 50.675 | 6,891 | 65.628571 | 104 | 150.921492 | -35.09 | -50.921492 | 173.91 |
ZS260618C00110000 | 2026-03-16 14:02:19+00:00 | 110 | 48.03 | 45 | 47.95 | 0 | 0 | 3 | 11 | 0.745852 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 46.475 | 4,803 | 43.663636 | 109 | 226.941495 | -60.97 | -126.941495 | 158.03 |
ZS260618C00115000 | 2026-03-16 18:39:55+00:00 | 115 | 44.09 | 40.9 | 43.95 | 0 | 0 | 1 | 16 | 0.725833 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 42.425 | 4,409 | 38.33913 | 114 | 258.562032 | -69.91 | -158.562032 | 159.09 |
ZS260618C00120000 | 2026-03-20 15:08:26+00:00 | 120 | 40.31 | 37.15 | 40.15 | -1.439999 | -3.449098 | 1 | 14 | 0.713199 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 38.65 | 4,031 | 33.591667 | 119 | 295.212106 | -78.69 | -195.212106 | 160.31 |
ZS260618C00125000 | 2026-02-18 14:42:01+00:00 | 125 | 48 | 33.35 | 36 | 0 | 0 | 2 | 35 | 0.684818 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 34.675 | 4,800 | 38.4 | 124 | 258.333333 | -76 | -158.333333 | 173 |
ZS260618C00130000 | 2026-03-13 17:19:23+00:00 | 130 | 32.52 | 29.75 | 32.5 | 0 | 0 | 1 | 36 | 0.669193 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 31.125 | 3,252 | 25.015385 | 129 | 396.678967 | -96.48 | -296.678967 | 162.52 |
ZS260618C00135000 | 2026-03-18 19:24:01+00:00 | 135 | 32 | 26.5 | 28.9 | 0 | 0 | 1 | 28 | 0.65192 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 27.7 | 3,200 | 23.703704 | 134 | 418.75 | -102 | -318.75 | 167 |
ZS260618C00140000 | 2026-03-20 17:35:41+00:00 | 140 | 24.5 | 23.75 | 26 | -9.599998 | -28.152489 | 25 | 260 | 0.650211 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 24.875 | 2,450 | 17.5 | 139 | 567.346939 | -114.5 | -467.346939 | 164.5 |
ZS260618C00145000 | 2026-03-20 17:31:11+00:00 | 145 | 22.52 | 20.9 | 22.75 | -1.93 | -7.893662 | 3 | 61 | 0.63306 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 21.825 | 2,252 | 15.531034 | 144 | 639.431616 | -121.48 | -539.431616 | 167.52 |
ZS260618C00150000 | 2026-03-20 19:18:09+00:00 | 150 | 20 | 18.3 | 20.2 | -5 | -20 | 14 | 147 | 0.625614 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 19.25 | 2,000 | 13.333333 | 149 | 745 | -129 | -645 | 170 |
ZS260618C00155000 | 2026-03-19 15:40:44+00:00 | 155 | 19.23 | 16.3 | 18.35 | 0 | 0 | 6 | 91 | 0.633243 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 17.325 | 1,923 | 12.406452 | 0 | 0 | 19.23 | 100 | 174.23 |
ZS260618C00160000 | 2026-03-20 19:57:26+00:00 | 160 | 14.64 | 13.85 | 15.5 | -3.96 | -21.290321 | 15 | 222 | 0.609623 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 14.675 | 1,464 | 9.15 | 0 | 0 | 14.64 | 100 | 174.64 |
ZS260618C00165000 | 2026-03-20 18:36:47+00:00 | 165 | 13.03 | 11.8 | 13.45 | -1.690001 | -11.480982 | 13 | 131 | 0.599613 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 12.625 | 1,303 | 7.89697 | 0 | 0 | 13.03 | 100 | 178.03 |
ZS260618C00170000 | 2026-03-20 19:05:35+00:00 | 170 | 11.36 | 9.9 | 11.7 | -1.740001 | -13.282448 | 35 | 209 | 0.590641 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 10.8 | 1,136 | 6.682353 | 0 | 0 | 11.36 | 100 | 181.36 |
ZS260618C00175000 | 2026-03-20 14:15:58+00:00 | 175 | 9.2 | 8.7 | 10.15 | -2.400001 | -20.68966 | 2 | 104 | 0.591008 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 9.425 | 920 | 5.257143 | 0 | 0 | 9.2 | 100 | 184.2 |
ZS260618C00180000 | 2026-03-20 18:20:16+00:00 | 180 | 8.17 | 7.35 | 8.7 | -1.73 | -17.474743 | 17 | 337 | 0.584599 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 8.025 | 817 | 4.538889 | 0 | 0 | 8.17 | 100 | 188.17 |
ZS260618C00185000 | 2026-03-20 17:37:44+00:00 | 185 | 6.8 | 6 | 7.5 | -1.599999 | -19.047613 | 15 | 121 | 0.576786 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 6.75 | 680 | 3.675676 | 0 | 0 | 6.8 | 100 | 191.8 |
ZS260618C00190000 | 2026-03-20 17:20:42+00:00 | 190 | 5.9 | 5.45 | 6.3 | -1.65 | -21.854305 | 50 | 335 | 0.579167 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 5.875 | 590 | 3.105263 | 0 | 0 | 5.9 | 100 | 195.9 |
ZS260618C00195000 | 2026-03-20 19:59:10+00:00 | 195 | 5.1 | 4.65 | 5.65 | -0.66 | -11.458339 | 38 | 153 | 0.583195 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 5.15 | 510 | 2.615385 | 0 | 0 | 5.1 | 100 | 200.1 |
ZS260618C00200000 | 2026-03-20 18:59:37+00:00 | 200 | 4.22 | 3.4 | 4.75 | -0.79 | -15.768472 | 98 | 527 | 0.566166 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 4.075 | 422 | 2.11 | 0 | 0 | 4.22 | 100 | 204.22 |
ZS260618C00210000 | 2026-03-19 13:43:09+00:00 | 210 | 3.15 | 2.51 | 3.6 | -1.35 | -29.999998 | 2 | 251 | 0.571415 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 3.055 | 315 | 1.5 | 0 | 0 | 3.15 | 100 | 213.15 |
ZS260618C00220000 | 2026-03-19 19:19:07+00:00 | 220 | 2.9 | 1.77 | 2.5 | 0 | 0 | 2 | 744 | 0.565678 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 2.135 | 290 | 1.318182 | 0 | 0 | 2.9 | 100 | 222.9 |
ZS260618C00230000 | 2026-03-20 18:44:51+00:00 | 230 | 1.56 | 1.3 | 2.06 | -0.29 | -15.67568 | 30 | 422 | 0.577641 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.68 | 156 | 0.678261 | 0 | 0 | 1.56 | 100 | 231.56 |
ZS260618C00240000 | 2026-03-19 17:42:41+00:00 | 240 | 1.33 | 0.9 | 1.58 | 0 | 0 | 2 | 467 | 0.580082 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.24 | 133 | 0.554167 | 0 | 0 | 1.33 | 100 | 241.33 |
ZS260618C00250000 | 2026-03-20 19:48:55+00:00 | 250 | 0.91 | 0.79 | 0.95 | -0.12 | -11.65048 | 105 | 456 | 0.576909 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.87 | 91 | 0.364 | 0 | 0 | 0.91 | 100 | 250.91 |
ZS260618C00260000 | 2026-03-19 13:43:47+00:00 | 260 | 0.9 | 0.15 | 2.79 | 0 | 0 | 2 | 167 | 0.677005 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.47 | 90 | 0.346154 | 0 | 0 | 0.9 | 100 | 260.9 |
ZS260618C00270000 | 2026-03-20 13:49:06+00:00 | 270 | 0.5 | 0.21 | 1.03 | -0.15 | -23.07692 | 1 | 569 | 0.607426 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.62 | 50 | 0.185185 | 0 | 0 | 0.5 | 100 | 270.5 |
ZS260618C00280000 | 2026-03-20 13:47:42+00:00 | 280 | 0.35 | 0.23 | 1.02 | 0 | 0 | 1 | 329 | 0.638187 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.625 | 35 | 0.125 | 0 | 0 | 0.35 | 100 | 280.35 |
ZS260618C00290000 | 2026-03-19 15:56:58+00:00 | 290 | 0.31 | 0.22 | 0.42 | 0 | 0 | 1 | 267 | 0.60352 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.32 | 31 | 0.106897 | 0 | 0 | 0.31 | 100 | 290.31 |
ZS260618C00300000 | 2026-03-20 17:36:26+00:00 | 300 | 0.23 | 0.14 | 0.98 | 0.01 | 4.545457 | 1 | 923 | 0.68262 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.56 | 23 | 0.076667 | 0 | 0 | 0.23 | 100 | 300.23 |
ZS260618C00310000 | 2026-03-19 13:30:13+00:00 | 310 | 0.32 | 0.13 | 0.97 | 0 | 0 | 1 | 178 | 0.706546 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.55 | 32 | 0.103226 | 0 | 0 | 0.32 | 100 | 310.32 |
ZS260618C00320000 | 2026-03-11 18:43:14+00:00 | 320 | 0.71 | 0 | 1.3 | 0 | 0 | 2 | 233 | 0.750491 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.65 | 71 | 0.221875 | 0 | 0 | 0.71 | 100 | 320.71 |
ZS260618C00330000 | 2026-03-19 15:56:58+00:00 | 330 | 0.14 | 0 | 0.88 | 0 | 0 | 1 | 57 | 0.73096 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.44 | 14 | 0.042424 | 0 | 0 | 0.14 | 100 | 330.14 |
ZS260618C00340000 | 2026-03-02 20:25:18+00:00 | 340 | 0.28 | 0 | 0.87 | 0 | 0 | 1 | 123 | 0.752444 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.435 | 28 | 0.082353 | 0 | 0 | 0.28 | 100 | 340.28 |
ZS260618C00350000 | 2026-03-10 13:32:16+00:00 | 350 | 0.01 | 0 | 1 | 0 | 0 | 1 | 375 | 0.789553 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.5 | 1 | 0.002857 | 0 | 0 | 0.01 | 100 | 350.01 |
ZS260618C00360000 | 2026-03-06 20:42:41+00:00 | 360 | 0.31 | 0 | 2.21 | 0 | 0 | 5 | 28 | 0.916016 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.105 | 31 | 0.086111 | 0 | 0 | 0.31 | 100 | 360.31 |
ZS260618C00370000 | 2026-02-23 17:38:53+00:00 | 370 | 0.28 | 0 | 1.01 | 0 | 0 | 4 | 269 | 0.832521 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.505 | 28 | 0.075676 | 0 | 0 | 0.28 | 100 | 370.28 |
ZS260618C00380000 | 2026-02-23 15:14:37+00:00 | 380 | 0.22 | 0 | 2.19 | 0 | 0 | 5 | 80 | 0.958252 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.095 | 22 | 0.057895 | 0 | 0 | 0.22 | 100 | 380.22 |
ZS260618C00390000 | 2026-01-29 15:59:49+00:00 | 390 | 1.28 | 0 | 1.3 | 0 | 0 | 1 | 152 | 0.903321 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.65 | 128 | 0.328205 | 0 | 0 | 1.28 | 100 | 391.28 |
ZS260618C00400000 | 2026-03-09 16:17:21+00:00 | 400 | 0.01 | 0 | 2.18 | 0 | 0 | 1 | 100 | 0.998291 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.09 | 1 | 0.0025 | 0 | 0 | 0.01 | 100 | 400.01 |
ZS260618C00410000 | 2026-02-27 15:08:51+00:00 | 410 | 0.36 | 0 | 2.17 | 0 | 0 | 1 | 38 | 1.016851 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.085 | 36 | 0.087805 | 0 | 0 | 0.36 | 100 | 410.36 |
ZS260618C00420000 | 2025-11-20 17:22:12+00:00 | 420 | 9.8 | 0 | 0 | 0 | 0 | 5 | 146 | 0.500005 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0 | 980 | 2.333333 | 0 | 0 | 9.8 | 100 | 429.8 |
ZS260618C00430000 | 2026-03-05 15:12:44+00:00 | 430 | 0.3 | 0 | 2.16 | 0 | 0 | 2 | 101 | 1.053227 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.08 | 30 | 0.069767 | 0 | 0 | 0.3 | 100 | 430.3 |
ZS260618C00440000 | 2026-01-16 17:19:37+00:00 | 440 | 0.61 | 0 | 2.17 | 0 | 0 | 1 | 62 | 1.071782 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.085 | 61 | 0.138636 | 0 | 0 | 0.61 | 100 | 440.61 |
ZS260618C00450000 | 2026-01-07 16:37:41+00:00 | 450 | 0.6 | 0 | 0.75 | 0 | 0 | 1 | 43 | 0.938477 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.375 | 60 | 0.133333 | 0 | 0 | 0.6 | 100 | 450.6 |
ZS260618C00460000 | 2025-11-20 15:54:03+00:00 | 460 | 6.9 | 0 | 0 | 0 | 0 | 4 | 30 | 0.500005 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0 | 690 | 1.5 | 0 | 0 | 6.9 | 100 | 466.9 |
ZS260618C00470000 | 2025-11-13 14:30:03+00:00 | 470 | 10 | 0 | 0 | 0 | 0 | null | 1 | 0.500005 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0 | 1,000 | 2.12766 | 0 | 0 | 10 | 100 | 480 |
ZS260618C00480000 | 2026-01-12 15:54:53+00:00 | 480 | 0.27 | 0 | 0.75 | 0 | 0 | 3 | 14 | 0.983399 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.375 | 27 | 0.05625 | 0 | 0 | 0.27 | 100 | 480.27 |
ZS260618P00075000 | 2026-03-18 14:07:02+00:00 | 75 | 0.66 | 0.05 | 1.37 | 0 | 0 | 10 | 20 | 0.819826 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.71 | 66 | 0.88 | 0 | 0 | 0.66 | 100 | 74.34 |
ZS260618P00080000 | 2026-03-12 16:44:36+00:00 | 80 | 1.01 | 0.11 | 1.39 | 0 | 0 | 20 | 175 | 0.761233 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.75 | 101 | 1.2625 | 0 | 0 | 1.01 | 100 | 78.99 |
ZS260618P00085000 | 2026-03-11 14:27:36+00:00 | 85 | 1.23 | 0.52 | 1.81 | 0 | 0 | 10 | 55 | 0.765871 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.165 | 123 | 1.447059 | 0 | 0 | 1.23 | 100 | 83.77 |
ZS260618P00090000 | 2026-03-05 19:05:17+00:00 | 90 | 1.6 | 1.03 | 1.83 | 0 | 0 | 1 | 68 | 0.735842 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.43 | 160 | 1.777778 | 0 | 0 | 1.6 | 100 | 88.4 |
ZS260618P00095000 | 2026-03-16 14:12:42+00:00 | 95 | 1.84 | 1.55 | 2.29 | 0 | 0 | 1 | 83 | 0.724856 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.92 | 184 | 1.936842 | 0 | 0 | 1.84 | 100 | 93.16 |
ZS260618P00100000 | 2026-03-19 17:15:51+00:00 | 100 | 2.1 | 1.25 | 3.05 | 0 | 0 | 10 | 171 | 0.681888 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 2.15 | 210 | 2.1 | 0 | 0 | 2.1 | 100 | 97.9 |
ZS260618P00105000 | 2026-03-05 15:11:28+00:00 | 105 | 3.15 | 2.22 | 3.6 | 0 | 0 | 1 | 85 | 0.678592 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 2.91 | 315 | 3 | 0 | 0 | 3.15 | 100 | 101.85 |
ZS260618P00110000 | 2026-03-18 16:01:42+00:00 | 110 | 3.15 | 3.35 | 4.7 | 0 | 0 | 37 | 82 | 0.687015 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 4.025 | 315 | 2.863636 | 0 | 0 | 3.15 | 100 | 106.85 |
ZS260618P00115000 | 2026-03-20 17:42:33+00:00 | 115 | 4.59 | 4.4 | 5.35 | 0.12 | 2.684572 | 1 | 155 | 0.66785 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 4.875 | 459 | 3.991304 | 0 | 0 | 4.59 | 100 | 110.41 |
ZS260618P00120000 | 2026-03-20 13:57:39+00:00 | 120 | 6 | 5 | 6.3 | 1.2 | 24.999996 | 2 | 347 | 0.638798 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 5.65 | 600 | 5 | 0 | 0 | 6 | 100 | 114 |
ZS260618P00125000 | 2026-03-20 17:54:51+00:00 | 125 | 6.6 | 6.5 | 7.6 | 1.1 | 19.999998 | 3 | 218 | 0.633549 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 7.05 | 660 | 5.28 | 0 | 0 | 6.6 | 100 | 118.4 |
ZS260618P00130000 | 2026-03-18 18:27:18+00:00 | 130 | 5.61 | 7.9 | 9.1 | 0 | 0 | 10 | 95 | 0.62183 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 8.5 | 561 | 4.315385 | 0 | 0 | 5.61 | 100 | 124.39 |
ZS260618P00135000 | 2026-03-19 13:32:40+00:00 | 135 | 8.44 | 9.15 | 11 | 0 | 0 | 2 | 154 | 0.607609 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 10.075 | 844 | 6.251852 | 0 | 0 | 8.44 | 100 | 126.56 |
ZS260618P00140000 | 2026-03-20 15:25:12+00:00 | 140 | 11.7 | 11.35 | 12.8 | 1.02 | 9.550556 | 10 | 590 | 0.601872 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 12.075 | 1,170 | 8.357143 | 0 | 0 | 11.7 | 100 | 128.3 |
ZS260618P00145000 | 2026-03-20 15:25:26+00:00 | 145 | 13.7 | 13.4 | 14.75 | 1.099999 | 8.730154 | 16 | 126 | 0.588322 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 14.075 | 1,370 | 9.448276 | 0 | 0 | 13.7 | 100 | 131.3 |
ZS260618P00150000 | 2026-03-20 18:17:06+00:00 | 150 | 16 | 15.2 | 17.35 | 1.23 | 8.327688 | 16 | 656 | 0.574467 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 16.275 | 1,600 | 10.666667 | 0 | 0 | 16 | 100 | 134 |
ZS260618P00155000 | 2026-03-20 18:46:57+00:00 | 155 | 18.9 | 18.2 | 20 | 1.949999 | 11.504417 | 54 | 300 | 0.574345 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 19.1 | 1,890 | 12.193548 | 154 | 814.814815 | -135.1 | -714.814815 | 136.1 |
ZS260618P00160000 | 2026-03-20 15:35:32+00:00 | 160 | 19.7 | 20.65 | 22.6 | 0.190001 | 0.973862 | 7 | 1,022 | 0.556767 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 21.625 | 1,970 | 12.3125 | 159 | 807.106599 | -139.3 | -707.106599 | 140.3 |
ZS260618P00165000 | 2026-03-10 19:18:16+00:00 | 165 | 25.48 | 23.8 | 25.9 | 1.98 | 8.42553 | 1 | 596 | 0.555485 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 24.85 | 2,548 | 15.442424 | 164 | 643.642072 | -138.52 | -543.642072 | 139.52 |
ZS260618P00170000 | 2026-03-17 13:31:10+00:00 | 170 | 26.9 | 26.65 | 29.25 | 0 | 0 | 1 | 1,737 | 0.542729 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 27.95 | 2,690 | 15.823529 | 169 | 628.252788 | -142.1 | -528.252788 | 143.1 |
ZS260618P00175000 | 2026-03-16 18:41:55+00:00 | 175 | 30.79 | 29.95 | 32.8 | 0 | 0 | 1 | 541 | 0.534184 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 31.375 | 3,079 | 17.594286 | 174 | 565.118545 | -143.21 | -465.118545 | 144.21 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.