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 | APH | 2019-04-18 | 95 | Call | 0.8 | 1 | 0.1598 | 0.2505 | 0.0514 | -0.0162 | 0.126 | 0.0411 |
2019-02-09 | APH | 2019-04-18 | 95 | Put | 5.4 | 6.2 | 0.1852 | -0.7287 | 0.0483 | -0.0132 | 0.13 | -0.0931 |
2019-02-09 | APH | 2019-04-18 | 100 | Call | 0.15 | 0.25 | 0.1573 | 0.0751 | 0.0232 | -0.0068 | 0.055 | 0.0122 |
2019-02-09 | APH | 2019-04-18 | 100 | Put | 9.3 | 10.6 | 0.1772 | -0.9132 | 0.0251 | -0.002 | 0.0639 | -0.0979 |
2019-02-09 | APH | 2019-04-18 | 105 | Call | 0 | 0.65 | 0.1573 | 0.0155 | 0.0064 | -0.0018 | 0.0151 | 0.0025 |
2019-02-09 | APH | 2019-04-18 | 105 | Put | 13.2 | 17.3 | 0.1772 | -0.983 | 0.0104 | 0 | 0.0189 | -0.0082 |
2019-02-09 | APTV | 2019-02-15 | 65 | Call | 10.4 | 11 | 0.2963 | 0.9999 | 0.0001 | -0.0046 | 0 | 0.0124 |
2019-02-09 | APTV | 2019-02-15 | 65 | Put | 0 | 0.25 | 0.3268 | -0.0003 | 0.0004 | -0.0003 | 0.0001 | 0 |
2019-02-09 | APTV | 2019-02-15 | 67.5 | Call | 7.9 | 8.6 | 0.2963 | 0.9976 | 0.0024 | -0.0063 | 0.0008 | 0.0129 |
2019-02-09 | APTV | 2019-02-15 | 67.5 | Put | 0 | 0.1 | 0.3268 | -0.0052 | 0.0043 | -0.0036 | 0.0016 | -0.0001 |
2019-02-09 | APTV | 2019-02-15 | 70 | Call | 5.5 | 6.1 | 0.2963 | 0.9737 | 0.0196 | -0.0183 | 0.0064 | 0.013 |
2019-02-09 | APTV | 2019-02-15 | 70 | Put | 0.05 | 0.15 | 0.3268 | -0.0391 | 0.0247 | -0.0205 | 0.0089 | -0.0006 |
2019-02-09 | APTV | 2019-02-15 | 72.5 | Call | 3.3 | 3.6 | 0.2963 | 0.8605 | 0.0715 | -0.0536 | 0.0233 | 0.0118 |
2019-02-09 | APTV | 2019-02-15 | 72.5 | Put | 0.25 | 0.35 | 0.3268 | -0.1621 | 0.072 | -0.0594 | 0.0258 | -0.0023 |
2019-02-09 | APTV | 2019-02-15 | 75 | Call | 1.5 | 1.7 | 0.289 | 0.603 | 0.1274 | -0.0866 | 0.0404 | 0.0084 |
2019-02-09 | APTV | 2019-02-15 | 75 | Put | 0.85 | 1 | 0.3012 | -0.4011 | 0.1233 | -0.0856 | 0.0403 | -0.0053 |
2019-02-09 | APTV | 2019-02-15 | 77.5 | Call | 0.4 | 0.55 | 0.2721 | 0.2757 | 0.1172 | -0.0695 | 0.035 | 0.0039 |
2019-02-09 | APTV | 2019-02-15 | 77.5 | Put | 2.2 | 2.4 | 0.2858 | -0.7166 | 0.1148 | -0.0696 | 0.0364 | -0.0084 |
2019-02-09 | APTV | 2019-02-15 | 80 | Call | 0.05 | 0.15 | 0.2721 | 0.0751 | 0.0497 | -0.0293 | 0.0148 | 0.0011 |
2019-02-09 | APTV | 2019-02-15 | 80 | Put | 4.2 | 4.7 | 0.2858 | -0.9194 | 0.0532 | -0.0289 | 0.0167 | -0.0078 |
2019-02-09 | APTV | 2019-02-15 | 82.5 | Call | 0 | 0.15 | 0.2721 | 0.012 | 0.011 | -0.0065 | 0.0033 | 0.0002 |
2019-02-09 | APTV | 2019-02-15 | 82.5 | Put | 6.5 | 7.4 | 0.2858 | -0.9918 | 0.0144 | -0.0035 | 0.0027 | -0.002 |
2019-02-09 | APTV | 2019-02-15 | 87.5 | Call | 0 | 0.05 | 0.2721 | 0.0001 | 0.0001 | -0.0001 | 0 | 0 |
2019-02-09 | APTV | 2019-02-15 | 87.5 | Put | 11.5 | 12.4 | 0.2858 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | APTV | 2019-03-15 | 65 | Call | 10.6 | 11.4 | 0.3097 | 0.9518 | 0.0138 | -0.0147 | 0.0235 | 0.0584 |
2019-02-09 | APTV | 2019-03-15 | 65 | Put | 0.25 | 0.35 | 0.3621 | -0.0752 | 0.0168 | -0.0168 | 0.0336 | -0.0054 |
2019-02-09 | APTV | 2019-03-15 | 67.5 | Call | 8.6 | 9 | 0.3274 | 0.886 | 0.0252 | -0.0253 | 0.0452 | 0.0558 |
2019-02-09 | APTV | 2019-03-15 | 67.5 | Put | 0.4 | 0.55 | 0.334 | -0.1183 | 0.0253 | -0.0215 | 0.0464 | -0.009 |
2019-02-09 | APTV | 2019-03-15 | 70 | Call | 6.5 | 6.8 | 0.3113 | 0.8119 | 0.037 | -0.032 | 0.0632 | 0.0525 |
2019-02-09 | APTV | 2019-03-15 | 70 | Put | 0.75 | 0.85 | 0.3128 | -0.1895 | 0.0372 | -0.0275 | 0.0651 | -0.0132 |
2019-02-09 | APTV | 2019-03-15 | 72.5 | Call | 4.5 | 4.8 | 0.288 | 0.7106 | 0.0507 | -0.0365 | 0.0801 | 0.0471 |
2019-02-09 | APTV | 2019-03-15 | 72.5 | Put | 1.3 | 1.45 | 0.2986 | -0.2963 | 0.0498 | -0.0332 | 0.0816 | -0.0202 |
2019-02-09 | APTV | 2019-03-15 | 75 | Call | 2.95 | 3.2 | 0.2816 | 0.5702 | 0.0596 | -0.0399 | 0.092 | 0.0384 |
2019-02-09 | APTV | 2019-03-15 | 75 | Put | 2.15 | 2.3 | 0.283 | -0.4325 | 0.0601 | -0.0353 | 0.0917 | -0.0284 |
2019-02-09 | APTV | 2019-03-15 | 77.5 | Call | 1.75 | 1.9 | 0.2705 | 0.4164 | 0.0616 | -0.0374 | 0.0914 | 0.0284 |
2019-02-09 | APTV | 2019-03-15 | 77.5 | Put | 3.4 | 3.6 | 0.2742 | -0.5865 | 0.0619 | -0.0332 | 0.0919 | -0.0362 |
2019-02-09 | APTV | 2019-03-15 | 80 | Call | 0.9 | 1.05 | 0.2621 | 0.2703 | 0.0539 | -0.0304 | 0.0775 | 0.0187 |
2019-02-09 | APTV | 2019-03-15 | 80 | Put | 5 | 5.3 | 0.2655 | -0.7343 | 0.0549 | -0.0261 | 0.0779 | -0.0405 |
2019-02-09 | APTV | 2019-03-15 | 85 | Call | 0.15 | 0.25 | 0.2514 | 0.0777 | 0.0247 | -0.0126 | 0.0341 | 0.0054 |
2019-02-09 | APTV | 2019-03-15 | 85 | Put | 9.1 | 9.7 | 0.2532 | -0.9375 | 0.027 | -0.0079 | 0.03 | -0.027 |
2019-02-09 | ARE | 2019-02-15 | 115 | Call | 15.1 | 19 | 0.1629 | 1 | 0 | -0.008 | 0 | 0.022 |
2019-02-09 | ARE | 2019-02-15 | 115 | Put | 0 | 0.1 | 0.1691 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | ARE | 2019-02-15 | 120 | Call | 10 | 14.5 | 0.1629 | 1 | 0 | -0.0084 | 0 | 0.023 |
2019-02-09 | ARE | 2019-02-15 | 120 | Put | 0 | 0.15 | 0.1691 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | ARE | 2019-02-15 | 125 | Call | 5 | 9.5 | 0.1629 | 0.995 | 0.0049 | -0.0118 | 0.0027 | 0.0238 |
2019-02-09 | ARE | 2019-02-15 | 125 | Put | 0 | 0.2 | 0.1691 | -0.0066 | 0.0059 | -0.004 | 0.0034 | -0.0002 |
2019-02-09 | ARE | 2019-02-15 | 130 | Call | 2.45 | 3.1 | 0.1629 | 0.7979 | 0.0944 | -0.0673 | 0.0516 | 0.0197 |
2019-02-09 | ARE | 2019-02-15 | 130 | Put | 0.3 | 0.45 | 0.1691 | -0.2109 | 0.0938 | -0.0624 | 0.0539 | -0.005 |
2019-02-09 | ARE | 2019-02-15 | 135 | Call | 0.1 | 0.25 | 0.1629 | 0.2006 | 0.094 | -0.0617 | 0.0514 | 0.005 |
2019-02-09 | ARE | 2019-02-15 | 135 | Put | 2.45 | 3.1 | 0.1691 | -0.7958 | 0.0947 | -0.0574 | 0.0521 | -0.0143 |
2019-02-09 | ARE | 2019-02-15 | 140 | Call | 0 | 0.25 | 0.1629 | 0.0071 | 0.0066 | -0.0043 | 0.0036 | 0.0002 |
2019-02-09 | ARE | 2019-02-15 | 140 | Put | 5.7 | 10.2 | 0.1691 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | ARE | 2019-02-15 | 145 | Call | 0 | 0.25 | 0.1629 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | ARE | 2019-02-15 | 145 | Put | 10.6 | 15 | 0.1691 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | ARE | 2019-02-15 | 150 | Call | 0 | 0.25 | 0.1629 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | ARE | 2019-02-15 | 150 | Put | 15.7 | 20.2 | 0.1691 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | ARE | 2019-03-15 | 115 | Call | 15.4 | 20 | 0.3009 | 0.9434 | 0.0092 | -0.0276 | 0.0466 | 0.1024 |
2019-02-09 | ARE | 2019-03-15 | 115 | Put | 0.1 | 0.3 | 0.2352 | -0.0226 | 0.0056 | -0.0072 | 0.022 | -0.0029 |
2019-02-09 | ARE | 2019-03-15 | 120 | Call | 11.5 | 15.5 | 0.3009 | 0.8701 | 0.0172 | -0.0444 | 0.0866 | 0.0974 |
2019-02-09 | ARE | 2019-03-15 | 120 | Put | 0.25 | 0.45 | 0.2352 | -0.078 | 0.0152 | -0.0194 | 0.0619 | -0.0095 |
2019-02-09 | ARE | 2019-03-15 | 125 | Call | 8 | 8.7 | 0.1966 | 0.8444 | 0.0297 | -0.0348 | 0.0979 | 0.099 |
2019-02-09 | ARE | 2019-03-15 | 125 | Put | 0.6 | 0.8 | 0.1989 | -0.1589 | 0.03 | -0.0269 | 0.1017 | -0.0189 |
2019-02-09 | ARE | 2019-03-15 | 130 | Call | 4 | 4.6 | 0.17 | 0.6615 | 0.0525 | -0.0423 | 0.1498 | 0.0797 |
2019-02-09 | ARE | 2019-03-15 | 130 | Put | 1.6 | 1.75 | 0.1732 | -0.3442 | 0.0526 | -0.0346 | 0.1502 | -0.0387 |
2019-02-09 | ARE | 2019-03-15 | 135 | Call | 1.4 | 1.65 | 0.1522 | 0.3662 | 0.0604 | -0.0369 | 0.1541 | 0.045 |
2019-02-09 | ARE | 2019-03-15 | 135 | Put | 3.6 | 4.1 | 0.1509 | -0.646 | 0.0631 | -0.0282 | 0.151 | -0.061 |
2019-02-09 | ARE | 2019-03-15 | 140 | Call | 0.2 | 0.45 | 0.1522 | 0.1326 | 0.0344 | -0.0203 | 0.0879 | 0.0164 |
2019-02-09 | ARE | 2019-03-15 | 140 | Put | 6.4 | 10.5 | 0.1509 | -0.8944 | 0.0378 | -0.0118 | 0.0785 | -0.0485 |
2019-02-09 | ARE | 2019-03-15 | 145 | Call | 0 | 0.25 | 0.1522 | 0.0315 | 0.0114 | -0.0066 | 0.029 | 0.0039 |
2019-02-09 | ARE | 2019-03-15 | 145 | Put | 11 | 15.2 | 0.1509 | -1 | 0.0006 | 0 | 0 | 0 |
2019-02-09 | ARE | 2019-03-15 | 150 | Call | 0 | 0.25 | 0.1522 | 0.005 | 0.0023 | -0.0013 | 0.0059 | 0.0006 |
2019-02-09 | ARE | 2019-03-15 | 150 | Put | 15.8 | 20 | 0.1509 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | ARE | 2019-04-18 | 115 | Call | 15.6 | 19.9 | 0.2414 | 0.938 | 0.0099 | -0.0213 | 0.0714 | 0.1411 |
2019-02-09 | ARE | 2019-04-18 | 115 | Put | 0.45 | 0.65 | 0.2414 | -0.084 | 0.0113 | -0.0148 | 0.0909 | -0.02 |
2019-02-09 | ARE | 2019-04-18 | 120 | Call | 13 | 13.6 | 0.2049 | 0.899 | 0.0168 | -0.0243 | 0.1022 | 0.1431 |
2019-02-09 | ARE | 2019-04-18 | 120 | Put | 0.8 | 1.05 | 0.2157 | -0.1419 | 0.0185 | -0.0189 | 0.1307 | -0.0332 |
2019-02-09 | ARE | 2019-04-18 | 125 | Call | 8.6 | 9.3 | 0.1887 | 0.7964 | 0.0288 | -0.0313 | 0.1607 | 0.1358 |
2019-02-09 | ARE | 2019-04-18 | 125 | Put | 1.45 | 1.75 | 0.1906 | -0.2415 | 0.0292 | -0.0227 | 0.1808 | -0.055 |
2019-02-09 | ARE | 2019-04-18 | 130 | Call | 5 | 5.5 | 0.1747 | 0.6277 | 0.0411 | -0.0353 | 0.211 | 0.1158 |
2019-02-09 | ARE | 2019-04-18 | 130 | Put | 2.8 | 3.2 | 0.1739 | -0.4077 | 0.04 | -0.0245 | 0.2199 | -0.0899 |
2019-02-09 | ARE | 2019-04-18 | 135 | Call | 2.3 | 2.6 | 0.159 | 0.4066 | 0.0455 | -0.0309 | 0.2201 | 0.0814 |
2019-02-09 | ARE | 2019-04-18 | 135 | Put | 5.2 | 5.6 | 0.161 | -0.6202 | 0.0427 | -0.0198 | 0.2181 | -0.1308 |
2019-02-09 | ARE | 2019-04-18 | 140 | Call | 0.75 | 1.05 | 0.1501 | 0.1991 | 0.034 | -0.02 | 0.1606 | 0.0435 |
2019-02-09 | ARE | 2019-04-18 | 140 | Put | 8.5 | 9.3 | 0.1498 | -0.8194 | 0.032 | -0.0085 | 0.153 | -0.1648 |
2019-02-09 | ARE | 2019-04-18 | 145 | Call | 0.2 | 0.35 | 0.1471 | 0.0757 | 0.0174 | -0.0096 | 0.0877 | 0.0177 |
2019-02-09 | ARE | 2019-04-18 | 145 | Put | 11.8 | 15.6 | 0.1866 | -0.8777 | 0.0198 | -0.0069 | 0.1194 | -0.1791 |
2019-02-09 | ARE | 2019-04-18 | 150 | Call | 0 | 0.25 | 0.1471 | 0.0241 | 0.0068 | -0.0037 | 0.0322 | 0.0058 |
2019-02-09 | ARE | 2019-04-18 | 150 | Put | 16.1 | 20.7 | 0.1866 | -0.9454 | 0.0109 | 0 | 0.067 | -0.1913 |
2019-02-09 | ARNC | 2019-02-22 | 14.5 | Call | 2.15 | 3.15 | 0.3356 | 0.9947 | 0.0135 | -0.0016 | 0.0005 | 0.0055 |
2019-02-09 | ARNC | 2019-02-22 | 14.5 | Put | 0 | 0.16 | 0.3628 | -0.0089 | 0.0197 | -0.001 | 0.0008 | -0.0001 |
2019-02-09 | ARNC | 2019-02-22 | 15.5 | Call | 1.52 | 1.77 | 0.3356 | 0.9386 | 0.108 | -0.0059 | 0.0041 | 0.0055 |
2019-02-09 | ARNC | 2019-02-22 | 15.5 | Put | 0.02 | 0.19 | 0.3628 | -0.076 | 0.1177 | -0.0061 | 0.0048 | -0.0005 |
2019-02-09 | ARNC | 2019-02-22 | 16 | Call | 1.09 | 1.33 | 0.3356 | 0.8554 | 0.2025 | -0.0101 | 0.0076 | 0.0051 |
2019-02-09 | ARNC | 2019-02-22 | 16 | Put | 0.09 | 0.18 | 0.3628 | -0.1622 | 0.203 | -0.0105 | 0.0081 | -0.001 |
2019-02-09 | ARNC | 2019-02-22 | 16.5 | Call | 0.71 | 0.92 | 0.3356 | 0.7229 | 0.2981 | -0.0143 | 0.0112 | 0.0044 |
2019-02-09 | ARNC | 2019-02-22 | 16.5 | Put | 0.18 | 0.28 | 0.3628 | -0.2907 | 0.2841 | -0.0146 | 0.0118 | -0.0018 |
2019-02-09 | ARNC | 2019-02-22 | 17 | Call | 0.44 | 0.57 | 0.3338 | 0.5546 | 0.3536 | -0.0164 | 0.0132 | 0.0034 |
2019-02-09 | ARNC | 2019-02-22 | 17 | Put | 0.35 | 0.48 | 0.3531 | -0.448 | 0.3373 | -0.0163 | 0.0133 | -0.0027 |
2019-02-09 | ARNC | 2019-02-22 | 17.5 | Call | 0.23 | 0.32 | 0.326 | 0.3764 | 0.3478 | -0.0152 | 0.0127 | 0.0024 |
2019-02-09 | ARNC | 2019-02-22 | 17.5 | Put | 0.6 | 0.77 | 0.3456 | -0.6175 | 0.3335 | -0.0152 | 0.0127 | -0.0035 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.