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 | AKAM | 2019-02-22 | 68.5 | Call | 1.89 | 2.07 | 0.4907 | 0.4371 | 0.0611 | -0.0926 | 0.0518 | 0.0105 |
2019-02-09 | AKAM | 2019-02-22 | 68.5 | Put | 3.3 | 3.55 | 0.5092 | -0.5604 | 0.0594 | -0.0922 | 0.0514 | -0.0133 |
2019-02-09 | AKAM | 2019-02-22 | 70 | Call | 1.32 | 1.58 | 0.4917 | 0.351 | 0.0574 | -0.0871 | 0.0487 | 0.0085 |
2019-02-09 | AKAM | 2019-02-22 | 70 | Put | 4.1 | 4.5 | 0.4914 | -0.6507 | 0.0579 | -0.0828 | 0.0485 | -0.015 |
2019-02-09 | AKAM | 2019-02-22 | 72 | Call | 0.7 | 0.9 | 0.463 | 0.2349 | 0.0505 | -0.0678 | 0.0404 | 0.0057 |
2019-02-09 | AKAM | 2019-02-22 | 72 | Put | 5.6 | 6.05 | 0.5053 | -0.7459 | 0.049 | -0.0732 | 0.0417 | -0.0163 |
2019-02-09 | AKAM | 2019-02-22 | 74 | Call | 0.4 | 0.67 | 0.4853 | 0.1651 | 0.0389 | -0.0573 | 0.0326 | 0.004 |
2019-02-09 | AKAM | 2019-02-22 | 74 | Put | 7.15 | 7.95 | 0.5329 | -0.8126 | 0.0392 | -0.0642 | 0.035 | -0.017 |
2019-02-09 | AKAM | 2019-02-22 | 75 | Call | 0.28 | 0.41 | 0.4623 | 0.12 | 0.0329 | -0.0439 | 0.0263 | 0.003 |
2019-02-09 | AKAM | 2019-02-22 | 75 | Put | 8.15 | 8.45 | 0.4985 | -0.864 | 0.0343 | -0.0479 | 0.0284 | -0.0166 |
2019-02-09 | AKAM | 2019-03-08 | 57 | Call | 10.1 | 11.25 | 0.4957 | 0.898 | 0.0193 | -0.0328 | 0.0331 | 0.038 |
2019-02-09 | AKAM | 2019-03-08 | 57 | Put | 0.25 | 0.5 | 0.4957 | -0.102 | 0.0193 | -0.0288 | 0.0331 | -0.0056 |
2019-02-09 | AKAM | 2019-03-08 | 60.5 | Call | 7.25 | 7.75 | 0.432 | 0.8265 | 0.0319 | -0.0401 | 0.0476 | 0.0368 |
2019-02-09 | AKAM | 2019-03-08 | 60.5 | Put | 0.77 | 0.97 | 0.4476 | -0.1811 | 0.0318 | -0.0384 | 0.0483 | -0.0092 |
2019-02-09 | AKAM | 2019-03-08 | 62.5 | Call | 5.65 | 6.25 | 0.4239 | 0.7514 | 0.0402 | -0.0477 | 0.0589 | 0.0341 |
2019-02-09 | AKAM | 2019-03-08 | 62.5 | Put | 1.24 | 1.51 | 0.4462 | -0.2579 | 0.0392 | -0.0468 | 0.0608 | -0.013 |
2019-02-09 | AKAM | 2019-03-08 | 64.5 | Call | 4.4 | 4.8 | 0.4205 | 0.6602 | 0.0469 | -0.0539 | 0.0681 | 0.0304 |
2019-02-09 | AKAM | 2019-03-08 | 64.5 | Put | 1.78 | 2.03 | 0.4225 | -0.3412 | 0.0471 | -0.0501 | 0.0679 | -0.0169 |
2019-02-09 | AKAM | 2019-03-08 | 65.5 | Call | 3.8 | 4.1 | 0.412 | 0.6119 | 0.05 | -0.055 | 0.0712 | 0.0285 |
2019-02-09 | AKAM | 2019-03-08 | 65.5 | Put | 2.16 | 2.39 | 0.4172 | -0.39 | 0.0499 | -0.0516 | 0.0707 | -0.0191 |
2019-02-09 | AKAM | 2019-03-08 | 67 | Call | 2.96 | 3.3 | 0.4081 | 0.5341 | 0.0524 | -0.0561 | 0.0739 | 0.0251 |
2019-02-09 | AKAM | 2019-03-08 | 67 | Put | 2.74 | 3.1 | 0.4083 | -0.4675 | 0.0529 | -0.052 | 0.0738 | -0.0225 |
2019-02-09 | AKAM | 2019-03-08 | 68.5 | Call | 2.13 | 2.53 | 0.3909 | 0.4523 | 0.0545 | -0.0533 | 0.0736 | 0.0215 |
2019-02-09 | AKAM | 2019-03-08 | 68.5 | Put | 3.5 | 4 | 0.4087 | -0.5459 | 0.0528 | -0.0516 | 0.0741 | -0.0257 |
2019-02-09 | AKAM | 2019-03-08 | 70 | Call | 1.57 | 1.79 | 0.3776 | 0.3688 | 0.0538 | -0.0489 | 0.0701 | 0.0177 |
2019-02-09 | AKAM | 2019-03-08 | 70 | Put | 4.4 | 4.75 | 0.3927 | -0.6279 | 0.0527 | -0.0468 | 0.0713 | -0.0284 |
2019-02-09 | AKAM | 2019-03-08 | 72 | Call | 0.99 | 1.38 | 0.3889 | 0.2797 | 0.0466 | -0.0446 | 0.0625 | 0.0135 |
2019-02-09 | AKAM | 2019-03-08 | 72 | Put | 5.8 | 6.3 | 0.4004 | -0.7174 | 0.0464 | -0.0421 | 0.0623 | -0.031 |
2019-02-09 | AKAM | 2019-03-08 | 74 | Call | 0.59 | 0.71 | 0.3649 | 0.184 | 0.0392 | -0.033 | 0.0494 | 0.009 |
2019-02-09 | AKAM | 2019-03-08 | 74 | Put | 6.9 | 7.75 | 0.3381 | -0.8433 | 0.0404 | -0.024 | 0.0444 | -0.0301 |
2019-02-09 | AKAM | 2019-03-08 | 75 | Call | 0.26 | 0.56 | 0.4022 | 0.1769 | 0.0347 | -0.0354 | 0.0482 | 0.0086 |
2019-02-09 | AKAM | 2019-03-08 | 75 | Put | 8.2 | 8.75 | 0.4022 | -0.8291 | 0.0355 | -0.0309 | 0.0491 | -0.0317 |
2019-02-09 | AKAM | 2019-03-29 | 61.5 | Call | 6.95 | 7.35 | 0.3749 | 0.7666 | 0.0332 | -0.032 | 0.0752 | 0.0594 |
2019-02-09 | AKAM | 2019-03-29 | 61.5 | Put | 1.19 | 1.62 | 0.3819 | -0.2375 | 0.0332 | -0.0286 | 0.0747 | -0.0209 |
2019-02-09 | AKAM | 2019-03-29 | 62.5 | Call | 6.25 | 6.6 | 0.3718 | 0.7305 | 0.0362 | -0.0339 | 0.0812 | 0.0571 |
2019-02-09 | AKAM | 2019-03-29 | 62.5 | Put | 1.58 | 1.79 | 0.3794 | -0.2736 | 0.036 | -0.0305 | 0.0822 | -0.0239 |
2019-02-09 | AKAM | 2019-03-29 | 64.5 | Call | 4.85 | 5.15 | 0.3555 | 0.6533 | 0.0423 | -0.0357 | 0.0907 | 0.0521 |
2019-02-09 | AKAM | 2019-03-29 | 64.5 | Put | 2.21 | 2.53 | 0.3747 | -0.3532 | 0.0408 | -0.0334 | 0.0923 | -0.0304 |
2019-02-09 | AKAM | 2019-03-29 | 65.5 | Call | 4.25 | 4.65 | 0.3586 | 0.6083 | 0.0436 | -0.0372 | 0.0944 | 0.0488 |
2019-02-09 | AKAM | 2019-03-29 | 65.5 | Put | 2.49 | 2.8 | 0.3586 | -0.3938 | 0.0441 | -0.0329 | 0.0951 | -0.0334 |
2019-02-09 | AKAM | 2019-03-29 | 67 | Call | 3.45 | 3.8 | 0.3542 | 0.5407 | 0.0456 | -0.0376 | 0.0975 | 0.0438 |
2019-02-09 | AKAM | 2019-03-29 | 67 | Put | 3.2 | 3.6 | 0.3626 | -0.4618 | 0.0452 | -0.0342 | 0.0975 | -0.0386 |
2019-02-09 | AKAM | 2019-03-29 | 68.5 | Call | 2.71 | 3.05 | 0.3475 | 0.4712 | 0.0466 | -0.0368 | 0.0978 | 0.0385 |
2019-02-09 | AKAM | 2019-03-29 | 68.5 | Put | 3.85 | 4.25 | 0.345 | -0.5331 | 0.0477 | -0.0322 | 0.0979 | -0.0432 |
2019-02-09 | AKAM | 2019-03-29 | 70 | Call | 2.1 | 2.35 | 0.3396 | 0.4009 | 0.0463 | -0.0347 | 0.095 | 0.0331 |
2019-02-09 | AKAM | 2019-03-29 | 70 | Put | 4.75 | 5.2 | 0.3453 | -0.6014 | 0.0465 | -0.0309 | 0.0944 | -0.0473 |
2019-02-09 | AKAM | 2019-03-29 | 72 | Call | 1.35 | 1.65 | 0.3279 | 0.3089 | 0.0437 | -0.0304 | 0.0865 | 0.0258 |
2019-02-09 | AKAM | 2019-03-29 | 72 | Put | 5.95 | 6.45 | 0.3281 | -0.6979 | 0.0448 | -0.0259 | 0.0873 | -0.051 |
2019-02-09 | AKAM | 2019-03-29 | 74 | Call | 0.86 | 1.22 | 0.3283 | 0.2338 | 0.038 | -0.0263 | 0.0753 | 0.0196 |
2019-02-09 | AKAM | 2019-03-29 | 74 | Put | 7.55 | 7.95 | 0.3287 | -0.7746 | 0.0392 | -0.0218 | 0.0736 | -0.0522 |
2019-02-09 | AKAM | 2019-03-29 | 75.5 | Call | 0.58 | 2.04 | 0.3374 | 0.1933 | 0.0331 | -0.0241 | 0.0674 | 0.0163 |
2019-02-09 | AKAM | 2019-03-29 | 75.5 | Put | 8.85 | 9.25 | 0.3374 | -0.8165 | 0.0343 | -0.0195 | 0.0654 | -0.052 |
2019-02-09 | ALB | 2019-02-15 | 70 | Call | 10.7 | 11.5 | 0.2887 | 0.9999 | 0.0001 | -0.005 | 0 | 0.0134 |
2019-02-09 | ALB | 2019-02-15 | 70 | Put | 0 | 0.1 | 0.3058 | -0.0002 | 0.0003 | -0.0002 | 0.0001 | 0 |
2019-02-09 | ALB | 2019-02-15 | 75 | Call | 5.8 | 6.6 | 0.2887 | 0.9751 | 0.018 | -0.0186 | 0.0065 | 0.014 |
2019-02-09 | ALB | 2019-02-15 | 75 | Put | 0.05 | 0.15 | 0.3058 | -0.0319 | 0.0209 | -0.0174 | 0.008 | -0.0005 |
2019-02-09 | ALB | 2019-02-15 | 80 | Call | 1.8 | 1.95 | 0.2887 | 0.6354 | 0.1161 | -0.0904 | 0.0421 | 0.0095 |
2019-02-09 | ALB | 2019-02-15 | 80 | Put | 0.8 | 1 | 0.3058 | -0.3715 | 0.111 | -0.0912 | 0.043 | -0.0053 |
2019-02-09 | ALB | 2019-02-15 | 85 | Call | 0.1 | 0.15 | 0.2576 | 0.0939 | 0.058 | -0.0351 | 0.0188 | 0.0014 |
2019-02-09 | ALB | 2019-02-15 | 85 | Put | 3.9 | 4.4 | 0.2896 | -0.8828 | 0.0631 | -0.0422 | 0.0233 | -0.009 |
2019-02-09 | ALB | 2019-02-15 | 90 | Call | 0 | 0.05 | 0.2576 | 0.0018 | 0.0019 | -0.0012 | 0.0006 | 0 |
2019-02-09 | ALB | 2019-02-15 | 90 | Put | 8 | 10.9 | 0.2896 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | ALB | 2019-02-15 | 95 | Call | 0 | 0.1 | 0.2576 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | ALB | 2019-02-15 | 95 | Put | 12 | 16.3 | 0.2896 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | ALB | 2019-03-15 | 70 | Call | 11.5 | 11.9 | 0.411 | 0.8951 | 0.0181 | -0.0315 | 0.0465 | 0.0534 |
2019-02-09 | ALB | 2019-03-15 | 70 | Put | 0.6 | 0.75 | 0.424 | -0.1216 | 0.0191 | -0.0299 | 0.0522 | -0.0096 |
2019-02-09 | ALB | 2019-03-15 | 75 | Call | 7.3 | 7.7 | 0.3819 | 0.7709 | 0.0325 | -0.046 | 0.0746 | 0.0486 |
2019-02-09 | ALB | 2019-03-15 | 75 | Put | 1.4 | 1.5 | 0.381 | -0.2426 | 0.033 | -0.0413 | 0.0767 | -0.0191 |
2019-02-09 | ALB | 2019-03-15 | 80 | Call | 3.9 | 4.2 | 0.3512 | 0.5755 | 0.0455 | -0.0531 | 0.0976 | 0.0379 |
2019-02-09 | ALB | 2019-03-15 | 80 | Put | 3 | 3.3 | 0.3596 | -0.4398 | 0.0441 | -0.0482 | 0.0987 | -0.0348 |
2019-02-09 | ALB | 2019-03-15 | 85 | Call | 1.75 | 1.95 | 0.3401 | 0.3468 | 0.0442 | -0.0474 | 0.0935 | 0.0237 |
2019-02-09 | ALB | 2019-03-15 | 85 | Put | 5.8 | 6.2 | 0.3486 | -0.6592 | 0.0424 | -0.0417 | 0.0931 | -0.0528 |
2019-02-09 | ALB | 2019-03-15 | 90 | Call | 0.6 | 0.7 | 0.3251 | 0.1599 | 0.0304 | -0.0295 | 0.0625 | 0.0113 |
2019-02-09 | ALB | 2019-03-15 | 90 | Put | 9.6 | 10.1 | 0.3414 | -0.8324 | 0.0295 | -0.0253 | 0.0617 | -0.0681 |
2019-02-09 | ALB | 2019-03-15 | 95 | Call | 0.2 | 0.3 | 0.3382 | 0.0698 | 0.016 | -0.0167 | 0.0341 | 0.005 |
2019-02-09 | ALB | 2019-03-15 | 95 | Put | 13.6 | 14.8 | 0.2786 | -0.967 | 0.0106 | -0.0009 | 0.0201 | -0.0808 |
2019-02-09 | ALGN | 2019-02-22 | 205 | Call | 34.5 | 38.2 | 0.4206 | 0.9789 | 0.0026 | -0.0499 | 0.024 | 0.0765 |
2019-02-09 | ALGN | 2019-02-22 | 205 | Put | 0.05 | 0.35 | 0.4699 | -0.0339 | 0.0034 | -0.0591 | 0.0355 | -0.0033 |
2019-02-09 | ALGN | 2019-02-22 | 217.5 | Call | 22.9 | 25.3 | 0.2772 | 0.9747 | 0.0045 | -0.0423 | 0.0278 | 0.0809 |
2019-02-09 | ALGN | 2019-02-22 | 217.5 | Put | 0.55 | 0.85 | 0.3924 | -0.0806 | 0.0081 | -0.0977 | 0.0707 | -0.0077 |
2019-02-09 | ALGN | 2019-02-22 | 225 | Call | 17.1 | 18.3 | 0.3473 | 0.8587 | 0.0137 | -0.1445 | 0.1058 | 0.0726 |
2019-02-09 | ALGN | 2019-02-22 | 225 | Put | 1.3 | 1.5 | 0.3637 | -0.1516 | 0.0137 | -0.1421 | 0.1142 | -0.0136 |
2019-02-09 | ALGN | 2019-02-22 | 232.5 | Call | 11.5 | 12 | 0.3384 | 0.7278 | 0.0208 | -0.2011 | 0.1568 | 0.0628 |
2019-02-09 | ALGN | 2019-02-22 | 232.5 | Put | 2.6 | 2.9 | 0.337 | -0.2719 | 0.021 | -0.185 | 0.1578 | -0.0238 |
2019-02-09 | ALGN | 2019-02-22 | 237.5 | Call | 7.9 | 8.8 | 0.3291 | 0.6145 | 0.0246 | -0.2222 | 0.1806 | 0.0536 |
2019-02-09 | ALGN | 2019-02-22 | 237.5 | Put | 4.1 | 4.6 | 0.3278 | -0.3861 | 0.0249 | -0.2063 | 0.1806 | -0.0331 |
2019-02-09 | ALGN | 2019-02-22 | 242.5 | Call | 5.1 | 5.7 | 0.3119 | 0.4851 | 0.0271 | -0.2177 | 0.1883 | 0.0428 |
2019-02-09 | ALGN | 2019-02-22 | 242.5 | Put | 6.3 | 6.9 | 0.3213 | -0.5154 | 0.0265 | -0.2091 | 0.1888 | -0.0427 |
2019-02-09 | ALGN | 2019-02-22 | 245 | Call | 4.1 | 4.6 | 0.3128 | 0.419 | 0.0264 | -0.2131 | 0.1845 | 0.0371 |
2019-02-09 | ALGN | 2019-02-22 | 245 | Put | 7.6 | 8.3 | 0.3167 | -0.5818 | 0.0264 | -0.2007 | 0.1845 | -0.047 |
2019-02-09 | ALGN | 2019-02-22 | 250 | Call | 2.4 | 2.85 | 0.3093 | 0.2942 | 0.0236 | -0.1847 | 0.1628 | 0.0262 |
2019-02-09 | ALGN | 2019-02-22 | 250 | Put | 10.8 | 11.7 | 0.3151 | -0.7051 | 0.0236 | -0.174 | 0.1654 | -0.0535 |
2019-02-09 | ALGN | 2019-02-22 | 257.5 | Call | 0.9 | 1.25 | 0.3052 | 0.1482 | 0.016 | -0.1216 | 0.1093 | 0.0133 |
2019-02-09 | ALGN | 2019-02-22 | 257.5 | Put | 16.8 | 17.9 | 0.3254 | -0.84 | 0.0164 | -0.1232 | 0.1146 | -0.0555 |
2019-02-09 | ALGN | 2019-02-22 | 265 | Call | 0.35 | 0.5 | 0.3109 | 0.0674 | 0.0089 | -0.0696 | 0.0616 | 0.0061 |
2019-02-09 | ALGN | 2019-02-22 | 265 | Put | 23.2 | 25.6 | 0.3675 | -0.9007 | 0.0107 | -0.098 | 0.088 | -0.0529 |
2019-02-09 | ALGN | 2019-02-22 | 277.5 | Call | 0 | 0.15 | 0.3166 | 0.0135 | 0.0023 | -0.0187 | 0.0164 | 0.0012 |
2019-02-09 | ALGN | 2019-02-22 | 277.5 | Put | 35.3 | 38.6 | 0.4119 | -0.9602 | 0.0051 | -0.0509 | 0.0418 | -0.0403 |
2019-02-09 | ALGN | 2019-03-08 | 205 | Call | 35.4 | 38.8 | 0.3578 | 0.9566 | 0.0038 | -0.0528 | 0.0615 | 0.1485 |
2019-02-09 | ALGN | 2019-03-08 | 205 | Put | 0.95 | 1.85 | 0.4687 | -0.0908 | 0.0052 | -0.0901 | 0.1098 | -0.0168 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.