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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZS260618P00180000 | 2026-03-13 17:14:42+00:00 | 180 | 35.22 | 33.6 | 36.45 | 0 | 0 | 2 | 439 | 0.52686 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 35.025 | 3,522 | 19.566667 | 179 | 508.233958 | -143.78 | -408.233958 | 144.78 |
ZS260618P00185000 | 2026-03-19 13:41:57+00:00 | 185 | 32.5 | 37.5 | 40.3 | 0 | 0 | 2 | 114 | 0.521489 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 38.9 | 3,250 | 17.567568 | 184 | 566.153846 | -151.5 | -466.153846 | 152.5 |
ZS260618P00190000 | 2026-03-20 17:07:24+00:00 | 190 | 42.07 | 41.6 | 44.6 | 1.07 | 2.609755 | 1 | 358 | 0.523564 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 43.1 | 4,207 | 22.142105 | 189 | 449.251248 | -146.93 | -349.251248 | 147.93 |
ZS260618P00195000 | 2026-03-18 13:45:01+00:00 | 195 | 42 | 45.65 | 48.3 | 0 | 0 | 1 | 146 | 0.504155 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 46.975 | 4,200 | 21.538462 | 194 | 461.904762 | -152 | -361.904762 | 153 |
ZS260618P00200000 | 2026-03-18 18:08:53+00:00 | 200 | 46.14 | 49.95 | 52.6 | 0 | 0 | 1 | 823 | 0.566166 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 51.275 | 4,614 | 23.07 | 199 | 431.296055 | -152.86 | -331.296055 | 153.86 |
ZS260618P00210000 | 2026-03-18 19:53:38+00:00 | 210 | 55.78 | 58.65 | 61.5 | 0 | 0 | 8 | 239 | 0.566899 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 60.075 | 5,578 | 26.561905 | 209 | 374.686267 | -153.22 | -274.686267 | 154.22 |
ZS260618P00220000 | 2026-03-13 17:32:06+00:00 | 220 | 68 | 67.95 | 70.85 | 0 | 0 | 2 | 580 | 0.578495 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 69.4 | 6,800 | 30.909091 | 219 | 322.058824 | -151 | -222.058824 | 152 |
ZS260618P00230000 | 2026-03-20 18:08:13+00:00 | 230 | 78.09 | 77.5 | 80.65 | 3.089996 | 4.119995 | 4 | 131 | 0.611332 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 79.075 | 7,809 | 33.952174 | 229 | 293.251377 | -150.91 | -193.251377 | 151.91 |
ZS260618P00240000 | 2026-03-18 18:38:41+00:00 | 240 | 82.72 | 87.2 | 90.15 | 0 | 0 | 3 | 335 | 0.615116 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 88.675 | 8,272 | 34.466667 | 239 | 288.926499 | -156.28 | -188.926499 | 157.28 |
ZS260618P00250000 | 2026-03-19 19:42:56+00:00 | 250 | 96 | 96.9 | 100.55 | 0 | 0 | 2,250 | 521 | 0.687747 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 98.725 | 9,600 | 38.4 | 249 | 259.375 | -153 | -159.375 | 154 |
ZS260618P00260000 | 2026-03-19 19:42:23+00:00 | 260 | 102.3 | 106.75 | 110.5 | 0 | 0 | 50 | 5 | 0.721805 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 108.625 | 10,230 | 39.346154 | 259 | 253.176931 | -156.7 | -153.176931 | 157.7 |
ZS260618P00270000 | 2026-03-18 19:36:59+00:00 | 270 | 113.41 | 117.05 | 120 | 0 | 0 | 20 | 1 | 0.712405 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 118.525 | 11,341 | 42.003704 | 269 | 237.192487 | -155.59 | -137.192487 | 156.59 |
ZS260618P00280000 | 2026-03-19 19:42:23+00:00 | 280 | 122.85 | 126.55 | 130.55 | 0 | 0 | 20 | 2 | 0.796389 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 128.55 | 12,285 | 43.875 | 279 | 227.106227 | -156.15 | -127.106227 | 157.15 |
ZS260618P00290000 | 2026-03-19 19:42:23+00:00 | 290 | 132.9 | 136.55 | 140.55 | 0 | 0 | 30 | 3 | 0.829103 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 138.55 | 13,290 | 45.827586 | 289 | 217.456734 | -156.1 | -117.456734 | 157.1 |
ZS260618P00300000 | 2026-03-19 19:42:23+00:00 | 300 | 143 | 146.85 | 150.2 | 0 | 0 | 1,050 | 101 | 0.827516 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 148.525 | 14,300 | 47.666667 | 299 | 209.090909 | -156 | -109.090909 | 157 |
ZS260618P00310000 | 2026-03-19 19:42:23+00:00 | 310 | 152.96 | 156.85 | 160 | 0 | 0 | 2,180 | 312 | 0.835939 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 158.425 | 15,296 | 49.341935 | 309 | 202.013598 | -156.04 | -102.013598 | 157.04 |
ZS260618P00320000 | 2026-03-19 19:42:23+00:00 | 320 | 162.95 | 166.55 | 170.6 | 0 | 0 | 1,030 | 93 | 0.550786 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 168.575 | 16,295 | 50.921875 | 319 | 195.765572 | -156.05 | -95.765572 | 157.05 |
ZS260618P00330000 | 2025-12-10 17:00:53+00:00 | 330 | 91.8 | 128.25 | 131.8 | 0 | 0 | 1 | 2 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 130.025 | 9,180 | 27.818182 | 329 | 358.3878 | -237.2 | -258.3878 | 238.2 |
ZS260618P00340000 | 2025-11-21 20:53:27+00:00 | 340 | 79.5 | 116.85 | 120 | 0 | 0 | 1 | 22 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 118.425 | 7,950 | 23.382353 | 339 | 426.415094 | -259.5 | -326.415094 | 260.5 |
ZS260618P00350000 | 2025-11-21 20:53:07+00:00 | 350 | 87.1 | 126.65 | 130.2 | 0 | 0 | 1 | 27 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 128.425 | 8,710 | 24.885714 | 349 | 400.688863 | -261.9 | -300.688863 | 262.9 |
ZS260618P00360000 | 2025-11-26 15:01:06+00:00 | 360 | 106.95 | 136.7 | 139.9 | 0 | 0 | 2 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 138.3 | 10,695 | 29.708333 | 359 | 335.670874 | -252.05 | -235.670874 | 253.05 |
ZS260618P00370000 | 2025-09-17 14:53:10+00:00 | 370 | 93.9 | 83.4 | 87.15 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 85.275 | 9,390 | 25.378378 | 369 | 392.971246 | -275.1 | -292.971246 | 276.1 |
ZS260618P00380000 | 2025-11-05 19:14:44+00:00 | 380 | 80.75 | 156.65 | 160.15 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 158.4 | 8,075 | 21.25 | 379 | 469.349845 | -298.25 | -369.349845 | 299.25 |
ZS260618P00390000 | 2025-06-05 19:10:24+00:00 | 390 | 102.65 | 108.35 | 111.8 | 0 | 0 | null | 4 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 110.075 | 10,265 | 26.320513 | 389 | 378.957623 | -286.35 | -278.957623 | 287.35 |
ZS260618P00400000 | 2025-10-01 14:41:04+00:00 | 400 | 106.95 | 107.45 | 110.8 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 109.125 | 10,695 | 26.7375 | 399 | 373.071529 | -292.05 | -273.071529 | 293.05 |
ZS260618P00420000 | 2025-11-14 14:33:09+00:00 | 420 | 129.8 | 196.5 | 199.15 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 197.825 | 12,980 | 30.904762 | 419 | 322.804314 | -289.2 | -222.804314 | 290.2 |
ZS260618P00460000 | 2025-11-14 14:33:09+00:00 | 460 | 166.2 | 236.55 | 240.35 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 238.45 | 16,620 | 36.130435 | 459 | 276.173285 | -292.8 | -176.173285 | 293.8 |
ZS260618P00480000 | 2025-11-14 14:33:15+00:00 | 480 | 186.5 | 256.65 | 260.25 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 258.45 | 18,650 | 38.854167 | 479 | 256.836461 | -292.5 | -156.836461 | 293.5 |
ZS260821C00080000 | 2026-03-12 16:57:42+00:00 | 80 | 75.26 | 73.2 | 76.2 | 0 | 0 | 1 | 2 | 0.823122 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 74.7 | 7,526 | 94.075 | 79 | 104.969439 | -3.74 | -4.969439 | 155.26 |
ZS260821C00085000 | 2026-02-27 16:13:41+00:00 | 85 | 63.2 | 68.55 | 72.1 | 0 | 0 | 2 | 26 | 0.80176 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 70.325 | 6,320 | 74.352941 | 84 | 132.911392 | -20.8 | -32.911392 | 148.2 |
ZS260821C00090000 | 2026-02-24 16:38:02+00:00 | 90 | 64.51 | 64.5 | 67.55 | 0 | 0 | null | 55 | 0.780886 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 66.025 | 6,451 | 71.677778 | 89 | 137.963106 | -24.49 | -37.963106 | 154.51 |
ZS260821C00095000 | 2026-02-24 16:38:02+00:00 | 95 | 60.3 | 60.25 | 63.15 | 0 | 0 | null | 28 | 0.755007 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 61.7 | 6,030 | 63.473684 | 94 | 155.887231 | -33.7 | -55.887231 | 155.3 |
ZS260821C00100000 | 2026-02-24 16:38:02+00:00 | 100 | 56.81 | 56.1 | 59.15 | 0 | 0 | null | 1 | 0.738467 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 57.625 | 5,681 | 56.81 | 99 | 174.265094 | -42.19 | -74.265094 | 156.81 |
ZS260821C00110000 | 2026-03-09 16:32:29+00:00 | 110 | 60.68 | 48.2 | 51.3 | 0 | 0 | 5 | 7 | 0.704715 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 49.75 | 6,068 | 55.163636 | 109 | 179.63085 | -48.32 | -79.63085 | 170.68 |
ZS260821C00115000 | 2026-03-02 20:56:48+00:00 | 115 | 45.27 | 45.15 | 47.35 | 0 | 0 | null | 1 | 0.698245 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 46.25 | 4,527 | 39.365217 | 114 | 251.822399 | -68.73 | -151.822399 | 160.27 |
ZS260821C00120000 | 2026-03-20 16:55:43+00:00 | 120 | 43.22 | 40.9 | 43.8 | -1.279999 | -2.876402 | 2 | 3 | 0.67316 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 42.35 | 4,322 | 36.016667 | 119 | 275.335493 | -75.78 | -175.335493 | 163.22 |
ZS260821C00125000 | 2026-03-05 18:50:50+00:00 | 125 | 49.15 | 37.6 | 39.45 | 0 | 0 | 1 | 0 | 0.647892 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 38.525 | 4,915 | 39.32 | 124 | 252.288911 | -74.85 | -152.288911 | 174.15 |
ZS260821C00130000 | 2026-02-27 17:11:47+00:00 | 130 | 30.52 | 34.4 | 36.75 | 0 | 0 | 1 | 3 | 0.646305 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 35.575 | 3,052 | 23.476923 | 129 | 422.673657 | -98.48 | -322.673657 | 160.52 |
ZS260821C00135000 | 2026-02-27 16:53:41+00:00 | 135 | 28.19 | 31.3 | 33.75 | 0 | 0 | 11 | 11 | 0.636844 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 32.525 | 2,819 | 20.881481 | 134 | 475.345867 | -105.81 | -375.345867 | 163.19 |
ZS260821C00140000 | 2026-03-06 20:15:20+00:00 | 140 | 40.64 | 28.5 | 30.75 | 0 | 0 | 1 | 21 | 0.627384 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 29.625 | 4,064 | 29.028571 | 139 | 342.027559 | -98.36 | -242.027559 | 180.64 |
ZS260821C00145000 | 2026-03-05 15:56:29+00:00 | 145 | 35.01 | 25.9 | 28.45 | 0 | 0 | 2 | 170 | 0.625919 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 27.175 | 3,501 | 24.144828 | 144 | 411.311054 | -108.99 | -311.311054 | 180.01 |
ZS260821C00150000 | 2026-03-20 19:23:01+00:00 | 150 | 24.68 | 23.4 | 25.6 | -3.24 | -11.604584 | 8 | 33 | 0.61417 | True | REGULAR | USD | CALL | 2026-08-21 | 152 | 24.5 | 2,468 | 16.453333 | 149 | 603.727715 | -124.32 | -503.727715 | 174.68 |
ZS260821C00155000 | 2026-03-20 14:07:24+00:00 | 155 | 21.7 | 21.1 | 23.15 | -2.599999 | -10.699583 | 40 | 80 | 0.606388 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 22.125 | 2,170 | 14 | 0 | 0 | 21.7 | 100 | 176.7 |
ZS260821C00160000 | 2026-03-20 14:07:24+00:00 | 160 | 19.93 | 18.85 | 21.15 | -3.07 | -13.347825 | 42 | 2,008 | 0.601109 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 20 | 1,993 | 12.45625 | 0 | 0 | 19.93 | 100 | 179.93 |
ZS260821C00165000 | 2026-03-20 13:42:12+00:00 | 165 | 17.2 | 16.8 | 19.05 | -3.57 | -17.188251 | 1 | 2,045 | 0.593296 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 17.925 | 1,720 | 10.424242 | 0 | 0 | 17.2 | 100 | 182.2 |
ZS260821C00170000 | 2026-03-19 17:56:30+00:00 | 170 | 17.7 | 15 | 17.65 | 0 | 0 | 11 | 256 | 0.593937 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 16.325 | 1,770 | 10.411765 | 0 | 0 | 17.7 | 100 | 187.7 |
ZS260821C00175000 | 2026-03-20 19:10:53+00:00 | 175 | 14.46 | 13.4 | 15 | -2.089999 | -12.628394 | 5 | 366 | 0.577397 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 14.2 | 1,446 | 8.262857 | 0 | 0 | 14.46 | 100 | 189.46 |
ZS260821C00180000 | 2026-03-18 19:30:02+00:00 | 180 | 14.85 | 11.65 | 14.6 | 0 | 0 | 17 | 243 | 0.584782 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 13.125 | 1,485 | 8.25 | 0 | 0 | 14.85 | 100 | 194.85 |
ZS260821C00185000 | 2026-03-19 13:53:13+00:00 | 185 | 14.2 | 10.3 | 12.85 | 0 | 0 | 1 | 188 | 0.576359 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 11.575 | 1,420 | 7.675676 | 0 | 0 | 14.2 | 100 | 199.2 |
ZS260821C00190000 | 2026-03-18 19:27:57+00:00 | 190 | 11.85 | 9.05 | 11.25 | 0 | 0 | 21 | 157 | 0.567875 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 10.15 | 1,185 | 6.236842 | 0 | 0 | 11.85 | 100 | 201.85 |
ZS260821C00195000 | 2026-03-17 16:22:39+00:00 | 195 | 10.85 | 8.1 | 9.9 | 0 | 0 | 2 | 89 | 0.563725 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 9 | 1,085 | 5.564103 | 0 | 0 | 10.85 | 100 | 205.85 |
ZS260821C00200000 | 2026-03-20 17:39:36+00:00 | 200 | 8.1 | 7.1 | 8.8 | -1.5 | -15.625 | 13 | 285 | 0.559453 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 7.95 | 810 | 4.05 | 0 | 0 | 8.1 | 100 | 208.1 |
ZS260821C00210000 | 2026-03-20 18:03:51+00:00 | 210 | 6.6 | 5.75 | 6.85 | -1.06 | -13.83812 | 18 | 83 | 0.556096 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 6.3 | 660 | 3.142857 | 0 | 0 | 6.6 | 100 | 216.6 |
ZS260821C00220000 | 2026-03-20 17:21:38+00:00 | 220 | 5.1 | 4.3 | 5.6 | -0.85 | -14.285713 | 49 | 895 | 0.552312 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 4.95 | 510 | 2.318182 | 0 | 0 | 5.1 | 100 | 225.1 |
ZS260821C00230000 | 2026-03-17 13:31:10+00:00 | 230 | 4.6 | 3.5 | 4.4 | 0 | 0 | 1 | 518 | 0.552129 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 3.95 | 460 | 2 | 0 | 0 | 4.6 | 100 | 234.6 |
ZS260821C00240000 | 2026-03-20 15:11:20+00:00 | 240 | 3.2 | 2.65 | 3.55 | -0.65 | -16.883114 | 5 | 145 | 0.549687 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 3.1 | 320 | 1.333333 | 0 | 0 | 3.2 | 100 | 243.2 |
ZS260821C00250000 | 2026-03-20 14:26:01+00:00 | 250 | 2.46 | 1.76 | 3.3 | -0.31 | -11.191334 | 1 | 281 | 0.553044 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 2.53 | 246 | 0.984 | 0 | 0 | 2.46 | 100 | 252.46 |
ZS260821C00260000 | 2026-03-18 17:08:10+00:00 | 260 | 2.27 | 1.15 | 2.47 | 0 | 0 | 15 | 79 | 0.5398 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.81 | 227 | 0.873077 | 0 | 0 | 2.27 | 100 | 262.27 |
ZS260821C00270000 | 2026-03-20 18:51:57+00:00 | 270 | 1.58 | 1.08 | 1.95 | -0.5 | -24.038456 | 4 | 58 | 0.546269 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.515 | 158 | 0.585185 | 0 | 0 | 1.58 | 100 | 271.58 |
ZS260821C00280000 | 2026-02-23 16:09:28+00:00 | 280 | 2.12 | 0.84 | 1.62 | 0 | 0 | 1 | 407 | 0.548588 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.23 | 212 | 0.757143 | 0 | 0 | 2.12 | 100 | 282.12 |
ZS260821C00290000 | 2026-03-09 18:30:00+00:00 | 290 | 2.19 | 0.59 | 1.6 | 0 | 0 | 11 | 25 | 0.560063 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.095 | 219 | 0.755172 | 0 | 0 | 2.19 | 100 | 292.19 |
ZS260821C00300000 | 2026-03-11 18:44:21+00:00 | 300 | 1.49 | 0.2 | 2.89 | 0 | 0 | 39 | 47 | 0.620975 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.545 | 149 | 0.496667 | 0 | 0 | 1.49 | 100 | 301.49 |
ZS260821C00310000 | 2026-03-11 19:56:18+00:00 | 310 | 1.08 | 0 | 1.49 | 0 | 0 | 1 | 4 | 0.56519 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.745 | 108 | 0.348387 | 0 | 0 | 1.08 | 100 | 311.08 |
ZS260821C00320000 | 2026-03-11 17:45:54+00:00 | 320 | 0.75 | 0.01 | 1.09 | 0 | 0 | 2 | 82 | 0.557866 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.55 | 75 | 0.234375 | 0 | 0 | 0.75 | 100 | 320.75 |
ZS260821C00330000 | 2026-03-19 14:15:56+00:00 | 330 | 0.58 | 0.01 | 1.22 | 0 | 0 | 1 | 18 | 0.585942 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.615 | 58 | 0.175758 | 0 | 0 | 0.58 | 100 | 330.58 |
ZS260821C00340000 | 2026-03-16 17:38:08+00:00 | 340 | 1.17 | 0 | 1.57 | 0 | 0 | 1 | 5 | 0.626713 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 0.785 | 117 | 0.344118 | 0 | 0 | 1.17 | 100 | 341.17 |
ZS260821C00350000 | 2026-03-16 17:38:47+00:00 | 350 | 1.05 | 0 | 2.39 | 0 | 0 | 1 | 8 | 0.690433 | False | REGULAR | USD | CALL | 2026-08-21 | 152 | 1.195 | 105 | 0.3 | 0 | 0 | 1.05 | 100 | 351.05 |
ZS260821P00075000 | 2026-03-16 15:48:46+00:00 | 75 | 1.46 | 0.46 | 2.17 | 0 | 0 | 18 | 54 | 0.70972 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 1.315 | 146 | 1.946667 | 0 | 0 | 1.46 | 100 | 73.54 |
ZS260821P00080000 | 2026-03-16 16:02:35+00:00 | 80 | 1.87 | 1.4 | 2.35 | 0 | 0 | 30 | 13 | 0.710818 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 1.875 | 187 | 2.3375 | 0 | 0 | 1.87 | 100 | 78.13 |
ZS260821P00085000 | 2026-03-02 18:09:08+00:00 | 85 | 2.88 | 1.9 | 2.65 | 0 | 0 | 8 | 41 | 0.687991 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 2.275 | 288 | 3.388235 | 0 | 0 | 2.88 | 100 | 82.12 |
ZS260821P00090000 | 2026-03-02 15:28:12+00:00 | 90 | 3.5 | 2.34 | 3.3 | 0 | 0 | 85 | 132 | 0.671634 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 2.82 | 350 | 3.888889 | 0 | 0 | 3.5 | 100 | 86.5 |
ZS260821P00095000 | 2026-03-12 16:08:15+00:00 | 95 | 3.95 | 2.76 | 4.15 | 0 | 0 | 1 | 47 | 0.656009 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 3.455 | 395 | 4.157895 | 0 | 0 | 3.95 | 100 | 91.05 |
ZS260821P00100000 | 2026-03-09 16:48:38+00:00 | 100 | 3.97 | 3.5 | 5.1 | 0 | 0 | 1 | 9 | 0.64661 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 4.3 | 397 | 3.97 | 0 | 0 | 3.97 | 100 | 96.03 |
ZS260821P00105000 | 2026-03-18 14:53:16+00:00 | 105 | 4.55 | 4.6 | 5.75 | 0 | 0 | 1 | 7 | 0.632816 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 5.175 | 455 | 4.333333 | 0 | 0 | 4.55 | 100 | 100.45 |
ZS260821P00110000 | 2026-03-18 16:04:40+00:00 | 110 | 5.35 | 5.35 | 7.2 | 0 | 0 | 16 | 15 | 0.623661 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 6.275 | 535 | 4.863636 | 0 | 0 | 5.35 | 100 | 104.65 |
ZS260821P00115000 | 2026-03-19 14:15:23+00:00 | 115 | 6.8 | 6.55 | 8.3 | 0 | 0 | 9 | 39 | 0.611088 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 7.425 | 680 | 5.913043 | 0 | 0 | 6.8 | 100 | 108.2 |
ZS260821P00120000 | 2026-03-19 13:50:00+00:00 | 120 | 8.58 | 8.05 | 9.5 | 0.23 | 2.754485 | 2 | 30 | 0.600895 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 8.775 | 858 | 7.15 | 0 | 0 | 8.58 | 100 | 111.42 |
ZS260821P00125000 | 2026-03-18 14:11:15+00:00 | 125 | 9.1 | 9.3 | 11.5 | 0 | 0 | 6 | 229 | 0.594792 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 10.4 | 910 | 7.28 | 0 | 0 | 9.1 | 100 | 115.9 |
ZS260821P00130000 | 2026-03-11 14:38:15+00:00 | 130 | 11.85 | 11.45 | 12.8 | -0.2 | -1.65975 | 1 | 273 | 0.586491 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 12.125 | 1,185 | 9.115385 | 0 | 0 | 11.85 | 100 | 118.15 |
ZS260821P00135000 | 2026-03-16 16:00:37+00:00 | 135 | 13.44 | 12.6 | 15 | 0 | 0 | 2 | 97 | 0.572026 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 13.8 | 1,344 | 9.955556 | 0 | 0 | 13.44 | 100 | 121.56 |
ZS260821P00140000 | 2026-03-20 17:29:45+00:00 | 140 | 15.52 | 14.75 | 16.75 | 0.990001 | 6.813494 | 4 | 174 | 0.561009 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 15.75 | 1,552 | 11.085714 | 0 | 0 | 15.52 | 100 | 124.48 |
ZS260821P00145000 | 2026-03-18 18:10:29+00:00 | 145 | 18.95 | 16.6 | 19.25 | 2.860001 | 17.775019 | 1 | 594 | 0.55161 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 17.925 | 1,895 | 13.068966 | 0 | 0 | 18.95 | 100 | 126.05 |
ZS260821P00150000 | 2026-03-20 17:29:45+00:00 | 150 | 20.17 | 19.25 | 21.45 | 1.67 | 9.027027 | 5 | 214 | 0.544255 | False | REGULAR | USD | PUT | 2026-08-21 | 152 | 20.35 | 2,017 | 13.446667 | 0 | 0 | 20.17 | 100 | 129.83 |
ZS260821P00155000 | 2026-03-18 19:28:08+00:00 | 155 | 20.95 | 22.25 | 24.2 | 0 | 0 | 26 | 180 | 0.54395 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 23.225 | 2,095 | 13.516129 | 154 | 735.083532 | -133.05 | -635.083532 | 134.05 |
ZS260821P00160000 | 2026-03-20 18:28:56+00:00 | 160 | 25.53 | 24.8 | 27.15 | 1.060001 | 4.331841 | 9 | 339 | 0.535954 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 25.975 | 2,553 | 15.95625 | 159 | 622.79671 | -133.47 | -522.79671 | 134.47 |
ZS260821P00165000 | 2026-03-19 19:29:53+00:00 | 165 | 26.6 | 27.65 | 30.35 | 0 | 0 | 1 | 190 | 0.530644 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 29 | 2,660 | 16.121212 | 164 | 616.541353 | -137.4 | -516.541353 | 138.4 |
ZS260821P00170000 | 2026-03-18 19:29:10+00:00 | 170 | 29.15 | 30.55 | 33.35 | 0 | 0 | 57 | 144 | 0.519109 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 31.95 | 2,915 | 17.147059 | 169 | 579.759863 | -139.85 | -479.759863 | 140.85 |
ZS260821P00175000 | 2026-03-05 17:43:02+00:00 | 175 | 32.2 | 34.25 | 36.4 | 0 | 0 | 17 | 34 | 0.51447 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 35.325 | 3,220 | 18.4 | 174 | 540.372671 | -141.8 | -440.372671 | 142.8 |
ZS260821P00180000 | 2026-02-27 17:19:28+00:00 | 180 | 46.33 | 37.35 | 40.1 | 0 | 0 | 4 | 72 | 0.506322 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 38.725 | 4,633 | 25.738889 | 179 | 386.358731 | -132.67 | -286.358731 | 133.67 |
ZS260821P00185000 | 2026-03-09 16:30:21+00:00 | 185 | 37.15 | 41 | 43.7 | 0 | 0 | 1 | 37 | 0.500249 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 42.35 | 3,715 | 20.081081 | 184 | 495.289367 | -146.85 | -395.289367 | 147.85 |
ZS260821P00190000 | 2026-03-05 16:45:55+00:00 | 190 | 42.69 | 44.75 | 47.45 | 0 | 0 | 1 | 40 | 0.533147 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 46.1 | 4,269 | 22.468421 | 189 | 442.726634 | -146.31 | -342.726634 | 147.31 |
ZS260821P00195000 | 2026-02-26 15:29:53+00:00 | 195 | 43.98 | 48.6 | 51.4 | 0 | 0 | 1 | 33 | 0.530644 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 50 | 4,398 | 22.553846 | 194 | 441.109595 | -150.02 | -341.109595 | 151.02 |
ZS260821P00200000 | 2026-03-20 13:42:04+00:00 | 200 | 54.08 | 52.65 | 55.55 | 5.640003 | 11.643277 | 3 | 266 | 0.531072 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 54.1 | 5,408 | 27.04 | 199 | 367.973373 | -144.92 | -267.973373 | 145.92 |
ZS260821P00210000 | 2026-02-25 15:31:16+00:00 | 210 | 64.66 | 61 | 64.1 | 0 | 0 | 20 | 111 | 0.531682 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 62.55 | 6,466 | 30.790476 | 209 | 323.229199 | -144.34 | -223.229199 | 145.34 |
ZS260821P00220000 | 2026-03-13 17:39:43+00:00 | 220 | 69.97 | 69.75 | 72.5 | 0 | 0 | 2 | 99 | 0.514836 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 71.125 | 6,997 | 31.804545 | 219 | 312.991282 | -149.03 | -212.991282 | 150.03 |
ZS260821P00230000 | 2026-03-19 18:42:28+00:00 | 230 | 77.55 | 78.6 | 81.55 | 0 | 0 | 1 | 8 | 0.511663 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 80.075 | 7,755 | 33.717391 | 229 | 295.293359 | -151.45 | -195.293359 | 152.45 |
ZS260821P00240000 | 2026-03-16 19:31:48+00:00 | 240 | 88.07 | 87.9 | 91 | 0 | 0 | 1 | 83 | 0.518682 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 89.45 | 8,807 | 36.695833 | 239 | 271.375043 | -150.93 | -171.375043 | 151.93 |
ZS260821P00250000 | 2026-03-13 17:25:24+00:00 | 250 | 98.25 | 97.45 | 100.55 | 0 | 0 | 1 | 7 | 0.524785 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 99 | 9,825 | 39.3 | 249 | 253.435115 | -150.75 | -153.435115 | 151.75 |
ZS260821P00260000 | 2026-02-10 17:24:07+00:00 | 260 | 88.25 | 107.2 | 110.65 | 0 | 0 | 2 | 2 | 0.559941 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 108.925 | 8,825 | 33.942308 | 259 | 293.484419 | -170.75 | -193.484419 | 171.75 |
ZS260821P00270000 | 2026-02-11 15:55:21+00:00 | 270 | 102.3 | 116.6 | 120.5 | 0 | 0 | 2 | 2 | 0.578251 | True | REGULAR | USD | PUT | 2026-08-21 | 152 | 118.55 | 10,230 | 37.888889 | 269 | 262.952102 | -166.7 | -162.952102 | 167.7 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.