date stringdate 2019-02-09 00:00:00 2023-01-09 00:00:00 | act_symbol stringlengths 1 5 | expiration stringdate 2019-02-15 00:00:00 2023-03-17 00:00:00 | strike float64 0.5 4.85k | call_put stringclasses 2
values | bid float64 0 2.67k | ask float64 0 2.68k | vol float64 -1 6 | delta float64 -1 1 | gamma float64 0 9.89 | theta float64 -9.99 0.1 | vega float64 -0.43 6.2 | rho float64 -4.66 4.79 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2019-02-09 | AIG | 2019-03-29 | 42 | Call | 1.9 | 2.3 | 0.3142 | 0.5589 | 0.0859 | -0.0222 | 0.0604 | 0.0244 |
2019-02-09 | AIG | 2019-03-29 | 42 | Put | 1.64 | 1.9 | 0.309 | -0.4572 | 0.0842 | -0.0181 | 0.0612 | -0.0239 |
2019-02-09 | AIG | 2019-03-29 | 43 | Call | 1.45 | 1.66 | 0.3019 | 0.4706 | 0.0893 | -0.0211 | 0.0614 | 0.0216 |
2019-02-09 | AIG | 2019-03-29 | 43 | Put | 2.18 | 2.4 | 0.3054 | -0.5419 | 0.0855 | -0.0176 | 0.0615 | -0.0277 |
2019-02-09 | AIG | 2019-03-29 | 44 | Call | 0.94 | 1.23 | 0.2873 | 0.3781 | 0.0888 | -0.0189 | 0.0577 | 0.0181 |
2019-02-09 | AIG | 2019-03-29 | 44 | Put | 2.76 | 2.99 | 0.2989 | -0.6267 | 0.0837 | -0.0161 | 0.0593 | -0.0312 |
2019-02-09 | AIG | 2019-03-29 | 45 | Call | 0.73 | 0.88 | 0.2909 | 0.3006 | 0.0795 | -0.0172 | 0.0529 | 0.015 |
2019-02-09 | AIG | 2019-03-29 | 45 | Put | 3.3 | 3.6 | 0.2746 | -0.7222 | 0.0811 | -0.0125 | 0.0519 | -0.0344 |
2019-02-09 | AIG | 2019-03-29 | 47 | Call | 0.31 | 0.43 | 0.2832 | 0.1668 | 0.0579 | -0.0118 | 0.0387 | 0.0088 |
2019-02-09 | AIG | 2019-03-29 | 47 | Put | 4.9 | 5.35 | 0.287 | -0.8374 | 0.0574 | -0.0086 | 0.0376 | -0.0381 |
2019-02-09 | AIG | 2019-03-29 | 49 | Call | 0.09 | 0.18 | 0.3345 | 0.1263 | 0.0404 | -0.0114 | 0.0316 | 0.0067 |
2019-02-09 | AIG | 2019-03-29 | 49 | Put | 6.75 | 7.35 | 0.3345 | -0.8801 | 0.0401 | -0.0078 | 0.0305 | -0.0403 |
2019-02-09 | AIV | 2019-02-15 | 40 | Call | 8.1 | 9.7 | 0.1593 | 1 | 0 | -0.0028 | 0 | 0.0065 |
2019-02-09 | AIV | 2019-02-15 | 40 | Put | 0 | 0.6 | 0.1548 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | AIV | 2019-02-15 | 45 | Call | 3.7 | 5.1 | 0.1593 | 1 | 0 | -0.0031 | 0 | 0.0074 |
2019-02-09 | AIV | 2019-02-15 | 45 | Put | 0 | 0.1 | 0.1548 | -0.0001 | 0.0002 | 0 | 0 | 0 |
2019-02-09 | AIV | 2019-02-15 | 50 | Call | 0 | 0.2 | 0.1593 | 0.2381 | 0.3091 | -0.0265 | 0.0196 | 0.0019 |
2019-02-09 | AIV | 2019-02-15 | 50 | Put | 0.75 | 1.1 | 0.1548 | -0.8509 | 0.2232 | -0.0145 | 0.016 | -0.0073 |
2019-02-09 | AIV | 2019-02-15 | 55 | Call | 0 | 0.05 | 0.1593 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | AIV | 2019-02-15 | 55 | Put | 5.1 | 6.5 | 0.1548 | -1 | 0 | 0 | 0 | -0.0091 |
2019-02-09 | AIV | 2019-03-15 | 40 | Call | 8.8 | 11.8 | 0.1593 | 1 | 0 | -0.0028 | 0 | 0.0065 |
2019-02-09 | AIV | 2019-03-15 | 40 | Put | 0 | 0.15 | 0.1548 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | AIV | 2019-03-15 | 45 | Call | 3.8 | 6.5 | 0.1593 | 0.9991 | 0.0026 | -0.0033 | 0.0006 | 0.0075 |
2019-02-09 | AIV | 2019-03-15 | 45 | Put | 0.1 | 0.25 | 0.1548 | -0.0361 | 0.0339 | -0.0025 | 0.012 | -0.0017 |
2019-02-09 | AIV | 2019-03-15 | 50 | Call | 0.45 | 0.65 | 0.1593 | 0.3486 | 0.1551 | -0.014 | 0.0563 | 0.0159 |
2019-02-09 | AIV | 2019-03-15 | 50 | Put | 1.4 | 1.7 | 0.1548 | -0.6674 | 0.1633 | -0.0104 | 0.0554 | -0.023 |
2019-02-09 | AIV | 2019-03-15 | 55 | Call | 0 | 0.55 | 0.1593 | 0.0101 | 0.0111 | -0.001 | 0.0041 | 0.0005 |
2019-02-09 | AIV | 2019-03-15 | 55 | Put | 5.7 | 7.7 | 0.1548 | -0.9993 | 0.0018 | 0 | 0.0006 | -0.0092 |
2019-02-09 | AIZ | 2019-02-15 | 85 | Call | 10.1 | 14.5 | 0.4235 | 0.9896 | 0.0048 | -0.0171 | 0.0037 | 0.0161 |
2019-02-09 | AIZ | 2019-02-15 | 85 | Put | 0 | 4.9 | 0.4383 | -0.0126 | 0.0055 | -0.0137 | 0.0044 | -0.0002 |
2019-02-09 | AIZ | 2019-02-15 | 90 | Call | 6.9 | 8 | 0.4235 | 0.9096 | 0.0286 | -0.072 | 0.0219 | 0.0155 |
2019-02-09 | AIZ | 2019-02-15 | 90 | Put | 0.2 | 0.9 | 0.4383 | -0.0974 | 0.0293 | -0.072 | 0.0233 | -0.0018 |
2019-02-09 | AIZ | 2019-02-15 | 95 | Call | 3.2 | 3.8 | 0.4235 | 0.6612 | 0.0643 | -0.1532 | 0.0492 | 0.0116 |
2019-02-09 | AIZ | 2019-02-15 | 95 | Put | 1.2 | 1.6 | 0.4383 | -0.3435 | 0.0627 | -0.1533 | 0.0498 | -0.006 |
2019-02-09 | AIZ | 2019-02-15 | 100 | Call | 1.15 | 1.4 | 0.4465 | 0.3328 | 0.0605 | -0.1581 | 0.0489 | 0.006 |
2019-02-09 | AIZ | 2019-02-15 | 100 | Put | 4 | 4.6 | 0.4864 | -0.6534 | 0.0569 | -0.1691 | 0.0493 | -0.0108 |
2019-02-09 | AIZ | 2019-02-15 | 105 | Call | 0.25 | 0.55 | 0.5192 | 0.1489 | 0.0332 | -0.1167 | 0.0312 | 0.0027 |
2019-02-09 | AIZ | 2019-02-15 | 105 | Put | 7.9 | 8.8 | 0.5192 | -0.8533 | 0.0335 | -0.1102 | 0.032 | -0.0123 |
2019-02-09 | AIZ | 2019-02-15 | 110 | Call | 0 | 4.8 | 0.5192 | 0.0457 | 0.0137 | -0.0482 | 0.0129 | 0.0008 |
2019-02-09 | AIZ | 2019-02-15 | 110 | Put | 10.7 | 15.4 | 0.5192 | -0.9577 | 0.0139 | -0.041 | 0.0124 | -0.0097 |
2019-02-09 | AIZ | 2019-03-15 | 85 | Call | 11.8 | 12.9 | 0.2881 | 0.963 | 0.0125 | -0.019 | 0.0247 | 0.0355 |
2019-02-09 | AIZ | 2019-03-15 | 85 | Put | 0.25 | 0.95 | 0.2995 | -0.074 | 0.0157 | -0.0175 | 0.0432 | -0.0067 |
2019-02-09 | AIZ | 2019-03-15 | 90 | Call | 7.5 | 8.2 | 0.2881 | 0.8317 | 0.0347 | -0.0419 | 0.0744 | 0.0447 |
2019-02-09 | AIZ | 2019-03-15 | 90 | Put | 0.95 | 1.2 | 0.2995 | -0.2043 | 0.0319 | -0.0351 | 0.0851 | -0.0181 |
2019-02-09 | AIZ | 2019-03-15 | 95 | Call | 4.1 | 4.7 | 0.2896 | 0.608 | 0.0474 | -0.0546 | 0.1148 | 0.046 |
2019-02-09 | AIZ | 2019-03-15 | 95 | Put | 2.5 | 2.85 | 0.2941 | -0.4042 | 0.0446 | -0.0463 | 0.1162 | -0.0343 |
2019-02-09 | AIZ | 2019-03-15 | 100 | Call | 1.9 | 2.2 | 0.2824 | 0.3708 | 0.0455 | -0.0487 | 0.1139 | 0.0318 |
2019-02-09 | AIZ | 2019-03-15 | 100 | Put | 5.1 | 5.6 | 0.2868 | -0.6327 | 0.045 | -0.0426 | 0.1142 | -0.0492 |
2019-02-09 | AIZ | 2019-03-15 | 105 | Call | 0.65 | 0.95 | 0.2789 | 0.1829 | 0.032 | -0.0329 | 0.081 | 0.0163 |
2019-02-09 | AIZ | 2019-03-15 | 105 | Put | 8.8 | 9.5 | 0.2886 | -0.8157 | 0.0323 | -0.0282 | 0.0789 | -0.055 |
2019-02-09 | AIZ | 2019-03-15 | 110 | Call | 0.25 | 0.35 | 0.286 | 0.0802 | 0.0174 | -0.0187 | 0.0445 | 0.0071 |
2019-02-09 | AIZ | 2019-03-15 | 110 | Put | 13.2 | 14.1 | 0.2978 | -0.9199 | 0.0182 | -0.0134 | 0.046 | -0.0525 |
2019-02-09 | AJG | 2019-02-15 | 65 | Call | 11.8 | 15.3 | 0.1421 | 1 | 0 | -0.0045 | 0 | 0.0124 |
2019-02-09 | AJG | 2019-02-15 | 65 | Put | 0 | 0.1 | 0.1793 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | AJG | 2019-02-15 | 70 | Call | 8.4 | 9.9 | 0.1421 | 1 | 0 | -0.0049 | 0 | 0.0134 |
2019-02-09 | AJG | 2019-02-15 | 70 | Put | 0 | 0.05 | 0.1793 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | AJG | 2019-02-15 | 75 | Call | 3.1 | 5.2 | 0.1421 | 0.9949 | 0.0095 | -0.0069 | 0.0016 | 0.0143 |
2019-02-09 | AJG | 2019-02-15 | 75 | Put | 0 | 0.5 | 0.1793 | -0.0207 | 0.0255 | -0.0069 | 0.0054 | -0.0003 |
2019-02-09 | AJG | 2019-02-15 | 80 | Call | 0 | 0.3 | 0.1401 | 0.2343 | 0.2007 | -0.0348 | 0.0335 | 0.0035 |
2019-02-09 | AJG | 2019-02-15 | 80 | Put | 0.7 | 1.7 | 0.153 | -0.7514 | 0.1956 | -0.0348 | 0.0356 | -0.0083 |
2019-02-09 | AJG | 2019-02-15 | 85 | Call | 0 | 0.75 | 0.1401 | 0.0001 | 0.0002 | 0 | 0 | 0 |
2019-02-09 | AJG | 2019-02-15 | 85 | Put | 5.9 | 7.6 | 0.153 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | AJG | 2019-02-15 | 90 | Call | 0 | 0.75 | 0.1401 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | AJG | 2019-02-15 | 90 | Put | 10.5 | 12.7 | 0.153 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | AJG | 2019-03-15 | 65 | Call | 12.9 | 16.9 | 0.1421 | 1 | 0 | -0.0045 | 0 | 0.0334 |
2019-02-09 | AJG | 2019-03-15 | 65 | Put | 0 | 0.25 | 0.1793 | -0.0003 | 0.0002 | -0.0001 | 0.0003 | 0 |
2019-02-09 | AJG | 2019-03-15 | 70 | Call | 8.3 | 9.7 | 0.1421 | 0.9996 | 0.0005 | -0.005 | 0.0005 | 0.036 |
2019-02-09 | AJG | 2019-03-15 | 70 | Put | 0 | 0.2 | 0.1793 | -0.0172 | 0.0098 | -0.0026 | 0.0103 | -0.0013 |
2019-02-09 | AJG | 2019-03-15 | 75 | Call | 3.7 | 4.4 | 0.1421 | 0.9093 | 0.0572 | -0.0145 | 0.0405 | 0.0387 |
2019-02-09 | AJG | 2019-03-15 | 75 | Put | 0.4 | 0.55 | 0.1793 | -0.1928 | 0.0635 | -0.0161 | 0.0691 | -0.0134 |
2019-02-09 | AJG | 2019-03-15 | 80 | Call | 0.65 | 0.95 | 0.1401 | 0.3637 | 0.1181 | -0.0215 | 0.0905 | 0.0232 |
2019-02-09 | AJG | 2019-03-15 | 80 | Put | 2.1 | 2.55 | 0.153 | -0.6458 | 0.1032 | -0.0166 | 0.0893 | -0.0387 |
2019-02-09 | AJG | 2019-03-15 | 85 | Call | 0 | 0.75 | 0.1401 | 0.0371 | 0.0238 | -0.0041 | 0.0197 | 0.0027 |
2019-02-09 | AJG | 2019-03-15 | 85 | Put | 5.8 | 9.5 | 0.153 | -0.958 | 0.0262 | 0 | 0.024 | -0.046 |
2019-02-09 | AJG | 2019-03-15 | 90 | Call | 0 | 0.75 | 0.1401 | 0.001 | 0.001 | -0.0002 | 0.0008 | 0.0001 |
2019-02-09 | AJG | 2019-03-15 | 90 | Put | 10.7 | 14.5 | 0.153 | -0.9991 | 0.001 | 0 | 0.0011 | -0.0466 |
2019-02-09 | AJG | 2019-04-18 | 65 | Call | 11.5 | 15.6 | 0.1824 | 0.9995 | 0.0005 | -0.0048 | 0.001 | 0.0335 |
2019-02-09 | AJG | 2019-04-18 | 65 | Put | 0 | 0.75 | 0.2186 | -0.0184 | 0.0061 | -0.0023 | 0.0153 | -0.0028 |
2019-02-09 | AJG | 2019-04-18 | 70 | Call | 8.6 | 9.4 | 0.1824 | 0.9583 | 0.0194 | -0.0103 | 0.033 | 0.0639 |
2019-02-09 | AJG | 2019-04-18 | 70 | Put | 0.25 | 0.45 | 0.2186 | -0.0967 | 0.0233 | -0.0088 | 0.0615 | -0.0135 |
2019-02-09 | AJG | 2019-04-18 | 75 | Call | 4.3 | 4.9 | 0.1679 | 0.7696 | 0.0575 | -0.0177 | 0.1045 | 0.0944 |
2019-02-09 | AJG | 2019-04-18 | 75 | Put | 0.8 | 1.05 | 0.177 | -0.2502 | 0.0539 | -0.0127 | 0.1094 | -0.033 |
2019-02-09 | AJG | 2019-04-18 | 80 | Call | 1.35 | 1.6 | 0.1485 | 0.4183 | 0.0782 | -0.0168 | 0.1319 | 0.0591 |
2019-02-09 | AJG | 2019-04-18 | 80 | Put | 2.65 | 3.1 | 0.1597 | -0.588 | 0.0761 | -0.0128 | 0.1322 | -0.0653 |
2019-02-09 | AJG | 2019-04-18 | 85 | Call | 0.2 | 0.35 | 0.1445 | 0.1179 | 0.0404 | -0.0078 | 0.0668 | 0.0167 |
2019-02-09 | AJG | 2019-04-18 | 85 | Put | 5 | 7.6 | 0.1445 | -0.9139 | 0.0401 | -0.0013 | 0.0559 | -0.0595 |
2019-02-09 | AJG | 2019-04-18 | 90 | Call | 0 | 0.55 | 0.1445 | 0.0178 | 0.009 | -0.0017 | 0.0148 | 0.0025 |
2019-02-09 | AJG | 2019-04-18 | 90 | Put | 9.8 | 14.4 | 0.1445 | -0.9959 | 0.0037 | 0 | 0.0054 | -0.0469 |
2019-02-09 | AKAM | 2019-02-22 | 57 | Call | 9.95 | 10.65 | 0.6344 | 0.9165 | 0.0184 | -0.0493 | 0.0202 | 0.0196 |
2019-02-09 | AKAM | 2019-02-22 | 57 | Put | 0.17 | 0.42 | 0.6318 | -0.0827 | 0.0184 | -0.0448 | 0.02 | -0.0023 |
2019-02-09 | AKAM | 2019-02-22 | 60.5 | Call | 7.05 | 7.5 | 0.5566 | 0.8443 | 0.0327 | -0.0659 | 0.0314 | 0.0189 |
2019-02-09 | AKAM | 2019-02-22 | 60.5 | Put | 0.51 | 0.8 | 0.5655 | -0.159 | 0.0328 | -0.0638 | 0.0314 | -0.0041 |
2019-02-09 | AKAM | 2019-02-22 | 62.5 | Call | 5.45 | 5.9 | 0.5431 | 0.7669 | 0.0429 | -0.0812 | 0.0402 | 0.0176 |
2019-02-09 | AKAM | 2019-02-22 | 62.5 | Put | 0.71 | 1.2 | 0.5254 | -0.2267 | 0.0439 | -0.0735 | 0.0407 | -0.0057 |
2019-02-09 | AKAM | 2019-02-22 | 64.5 | Call | 4.05 | 4.45 | 0.5298 | 0.6703 | 0.052 | -0.0928 | 0.0476 | 0.0156 |
2019-02-09 | AKAM | 2019-02-22 | 64.5 | Put | 1.49 | 1.76 | 0.5348 | -0.3312 | 0.0519 | -0.0899 | 0.0481 | -0.0083 |
2019-02-09 | AKAM | 2019-02-22 | 65.5 | Call | 3.4 | 3.7 | 0.5104 | 0.6178 | 0.0569 | -0.094 | 0.0501 | 0.0145 |
2019-02-09 | AKAM | 2019-02-22 | 65.5 | Put | 1.85 | 2.13 | 0.5281 | -0.3853 | 0.0554 | -0.0934 | 0.0501 | -0.0096 |
2019-02-09 | AKAM | 2019-02-22 | 67.5 | Call | 2.33 | 2.59 | 0.5004 | 0.4987 | 0.0607 | -0.0959 | 0.0524 | 0.0119 |
2019-02-09 | AKAM | 2019-02-22 | 67.5 | Put | 2.79 | 3.05 | 0.5211 | -0.5005 | 0.0587 | -0.0957 | 0.0525 | -0.0121 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.