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 | BEN | 2019-04-18 | 25 | Call | 5 | 5.3 | 0.2742 | 0.9618 | 0.0263 | -0.0041 | 0.0108 | 0.0312 |
2019-02-09 | BEN | 2019-04-18 | 25 | Put | 0.1 | 0.2 | 0.28 | -0.0612 | 0.0338 | -0.0031 | 0.0158 | -0.0033 |
2019-02-09 | BEN | 2019-04-18 | 27.5 | Call | 2.85 | 3.1 | 0.2742 | 0.8077 | 0.0841 | -0.0092 | 0.0349 | 0.0299 |
2019-02-09 | BEN | 2019-04-18 | 27.5 | Put | 0.45 | 0.55 | 0.28 | -0.2264 | 0.0844 | -0.0075 | 0.0388 | -0.0122 |
2019-02-09 | BEN | 2019-04-18 | 30 | Call | 1.15 | 1.3 | 0.2398 | 0.5302 | 0.1368 | -0.0106 | 0.0507 | 0.023 |
2019-02-09 | BEN | 2019-04-18 | 30 | Put | 1.25 | 1.45 | 0.2521 | -0.4938 | 0.125 | -0.0085 | 0.0513 | -0.0254 |
2019-02-09 | BEN | 2019-04-18 | 32.5 | Call | 0.25 | 0.4 | 0.2227 | 0.2123 | 0.1045 | -0.0067 | 0.0382 | 0.0104 |
2019-02-09 | BEN | 2019-04-18 | 32.5 | Put | 2.85 | 3.1 | 0.2364 | -0.7847 | 0.0986 | -0.0048 | 0.038 | -0.0382 |
2019-02-09 | BEN | 2019-04-18 | 35 | Call | 0 | 0.1 | 0.2392 | 0.0707 | 0.0445 | -0.0032 | 0.0179 | 0.0037 |
2019-02-09 | BEN | 2019-04-18 | 35 | Put | 5 | 5.4 | 0.2392 | -0.9356 | 0.0424 | -0.0005 | 0.0168 | -0.0448 |
2019-02-09 | BF.B | 2019-02-15 | 40 | Call | 5.5 | 10.4 | 0.3206 | 1 | 0 | -0.0028 | 0 | 0.0077 |
2019-02-09 | BF.B | 2019-02-15 | 40 | Put | 0 | 5 | 0.3206 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | BF.B | 2019-02-15 | 45 | Call | 2 | 6 | 0.3206 | 0.9387 | 0.0567 | -0.0214 | 0.0081 | 0.008 |
2019-02-09 | BF.B | 2019-02-15 | 45 | Put | 0 | 0.35 | 0.3206 | -0.0613 | 0.0567 | -0.0183 | 0.0081 | -0.0006 |
2019-02-09 | BF.B | 2019-02-15 | 50 | Call | 0 | 0.1 | 0.2658 | 0.1563 | 0.1353 | -0.0308 | 0.016 | 0.0014 |
2019-02-09 | BF.B | 2019-02-15 | 50 | Put | 0 | 5 | 0.3094 | -0.8088 | 0.135 | -0.0381 | 0.0189 | -0.0056 |
2019-02-09 | BF.B | 2019-02-15 | 55 | Call | 0 | 5 | 0.2658 | 0.0002 | 0.0003 | -0.0001 | 0 | 0 |
2019-02-09 | BF.B | 2019-02-15 | 55 | Put | 5.1 | 10 | 0.3094 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | BF.B | 2019-03-15 | 40 | Call | 7.6 | 11 | 0.3206 | 0.9806 | 0.0113 | -0.0064 | 0.0073 | 0.0225 |
2019-02-09 | BF.B | 2019-03-15 | 40 | Put | 0.15 | 4.5 | 0.3206 | -0.0286 | 0.0137 | -0.0043 | 0.0097 | -0.0014 |
2019-02-09 | BF.B | 2019-03-15 | 45 | Call | 3.2 | 6.5 | 0.3206 | 0.773 | 0.0667 | -0.024 | 0.0442 | 0.0252 |
2019-02-09 | BF.B | 2019-03-15 | 45 | Put | 0.5 | 0.9 | 0.3206 | -0.238 | 0.0655 | -0.0203 | 0.0457 | -0.0105 |
2019-02-09 | BF.B | 2019-03-15 | 50 | Call | 0.7 | 0.95 | 0.2658 | 0.3323 | 0.0934 | -0.0218 | 0.0546 | 0.0139 |
2019-02-09 | BF.B | 2019-03-15 | 50 | Put | 2.6 | 3.4 | 0.3094 | -0.6456 | 0.0823 | -0.0224 | 0.0549 | -0.0259 |
2019-02-09 | BF.B | 2019-03-15 | 55 | Call | 0 | 0.5 | 0.2658 | 0.0553 | 0.0283 | -0.0065 | 0.0166 | 0.0025 |
2019-02-09 | BF.B | 2019-03-15 | 55 | Put | 5.4 | 10 | 0.3094 | -0.9184 | 0.0341 | -0.0067 | 0.0227 | -0.0323 |
2019-02-09 | BHF | 2019-02-15 | 30 | Call | 4.9 | 5.9 | 0.6583 | 0.9662 | 0.0234 | -0.0193 | 0.0037 | 0.0055 |
2019-02-09 | BHF | 2019-02-15 | 30 | Put | 0.05 | 0.15 | 0.6637 | -0.0349 | 0.0238 | -0.0178 | 0.0038 | -0.0002 |
2019-02-09 | BHF | 2019-02-15 | 35 | Call | 1.35 | 1.5 | 0.6583 | 0.5538 | 0.123 | -0.0921 | 0.0193 | 0.0035 |
2019-02-09 | BHF | 2019-02-15 | 35 | Put | 1.05 | 1.25 | 0.6637 | -0.4467 | 0.1227 | -0.0909 | 0.0194 | -0.0029 |
2019-02-09 | BHF | 2019-02-15 | 40 | Call | 0.05 | 0.2 | 0.6583 | 0.0917 | 0.0512 | -0.0381 | 0.008 | 0.0006 |
2019-02-09 | BHF | 2019-02-15 | 40 | Put | 4.3 | 5.5 | 0.6637 | -0.9086 | 0.0519 | -0.0364 | 0.0082 | -0.0045 |
2019-02-09 | BHF | 2019-03-15 | 30 | Call | 5.4 | 6 | 0.4935 | 0.8754 | 0.0381 | -0.0176 | 0.0224 | 0.0241 |
2019-02-09 | BHF | 2019-03-15 | 30 | Put | 0.3 | 0.35 | 0.4791 | -0.1184 | 0.0381 | -0.0146 | 0.0226 | -0.004 |
2019-02-09 | BHF | 2019-03-15 | 35 | Call | 1.75 | 2.1 | 0.4022 | 0.5571 | 0.0899 | -0.026 | 0.0431 | 0.017 |
2019-02-09 | BHF | 2019-03-15 | 35 | Put | 1.5 | 1.85 | 0.4251 | -0.4449 | 0.086 | -0.0253 | 0.0432 | -0.0143 |
2019-02-09 | BHF | 2019-03-15 | 40 | Call | 0.3 | 0.65 | 0.4689 | 0.2184 | 0.0576 | -0.0221 | 0.0322 | 0.0068 |
2019-02-09 | BHF | 2019-03-15 | 40 | Put | 5 | 5.5 | 0.4689 | -0.7866 | 0.0587 | -0.0197 | 0.0322 | -0.0217 |
2019-02-09 | BHGE | 2019-02-15 | 21 | Call | 3.5 | 3.7 | 0.3332 | 0.9997 | 0.0008 | -0.0015 | 0 | 0.004 |
2019-02-09 | BHGE | 2019-02-15 | 21 | Put | 0 | 0.1 | 0.3728 | -0.0009 | 0.0025 | -0.0003 | 0.0001 | 0 |
2019-02-09 | BHGE | 2019-02-15 | 22 | Call | 2.5 | 2.8 | 0.3332 | 0.9931 | 0.0169 | -0.0031 | 0.0007 | 0.0042 |
2019-02-09 | BHGE | 2019-02-15 | 22 | Put | 0 | 0.15 | 0.3728 | -0.0136 | 0.0274 | -0.0031 | 0.0012 | -0.0001 |
2019-02-09 | BHGE | 2019-02-15 | 23 | Call | 1.55 | 1.75 | 0.3332 | 0.9333 | 0.114 | -0.012 | 0.0044 | 0.0041 |
2019-02-09 | BHGE | 2019-02-15 | 23 | Put | 0.05 | 0.15 | 0.3728 | -0.0891 | 0.1269 | -0.0145 | 0.0055 | -0.0004 |
2019-02-09 | BHGE | 2019-02-15 | 24 | Call | 0.75 | 0.9 | 0.3332 | 0.7183 | 0.2974 | -0.0286 | 0.0115 | 0.0032 |
2019-02-09 | BHGE | 2019-02-15 | 24 | Put | 0.2 | 0.3 | 0.3728 | -0.3011 | 0.2758 | -0.0313 | 0.0121 | -0.0013 |
2019-02-09 | BHGE | 2019-02-15 | 25 | Call | 0.25 | 0.35 | 0.3394 | 0.3818 | 0.3298 | -0.0322 | 0.013 | 0.0017 |
2019-02-09 | BHGE | 2019-02-15 | 25 | Put | 0.65 | 0.8 | 0.3748 | -0.6069 | 0.304 | -0.0343 | 0.0132 | -0.0025 |
2019-02-09 | BHGE | 2019-02-15 | 26 | Call | 0 | 0.1 | 0.4001 | 0.1696 | 0.1854 | -0.0249 | 0.0086 | 0.0008 |
2019-02-09 | BHGE | 2019-02-15 | 26 | Put | 1.4 | 1.6 | 0.4001 | -0.8331 | 0.1871 | -0.0233 | 0.0089 | -0.003 |
2019-02-09 | BHGE | 2019-02-15 | 27 | Call | 0 | 0.1 | 0.4001 | 0.0508 | 0.0766 | -0.0103 | 0.0036 | 0.0002 |
2019-02-09 | BHGE | 2019-02-15 | 27 | Put | 2.35 | 2.55 | 0.4001 | -0.9533 | 0.0779 | -0.0085 | 0.0035 | -0.0024 |
2019-02-09 | BHGE | 2019-02-15 | 28 | Call | 0 | 0.05 | 0.4001 | 0.0109 | 0.0211 | -0.0028 | 0.001 | 0 |
2019-02-09 | BHGE | 2019-02-15 | 28 | Put | 3.3 | 3.6 | 0.4001 | -0.9949 | 0.0229 | -0.0011 | 0.0006 | -0.0006 |
2019-02-09 | BHGE | 2019-03-15 | 21 | Call | 3.5 | 3.9 | 0.3491 | 0.9388 | 0.0455 | -0.006 | 0.0092 | 0.0185 |
2019-02-09 | BHGE | 2019-03-15 | 21 | Put | 0.05 | 0.15 | 0.3858 | -0.0794 | 0.0503 | -0.0061 | 0.0113 | -0.002 |
2019-02-09 | BHGE | 2019-03-15 | 22 | Call | 2.75 | 2.95 | 0.3491 | 0.8674 | 0.0806 | -0.0095 | 0.0163 | 0.0177 |
2019-02-09 | BHGE | 2019-03-15 | 22 | Put | 0.2 | 0.3 | 0.3858 | -0.1542 | 0.0812 | -0.0097 | 0.0179 | -0.0036 |
2019-02-09 | BHGE | 2019-03-15 | 23 | Call | 2 | 2.15 | 0.3531 | 0.7569 | 0.1164 | -0.0132 | 0.0238 | 0.0159 |
2019-02-09 | BHGE | 2019-03-15 | 23 | Put | 0.35 | 0.5 | 0.3594 | -0.2469 | 0.1162 | -0.012 | 0.0242 | -0.0056 |
2019-02-09 | BHGE | 2019-03-15 | 24 | Call | 1.3 | 1.45 | 0.3357 | 0.6245 | 0.1484 | -0.0149 | 0.0289 | 0.0134 |
2019-02-09 | BHGE | 2019-03-15 | 24 | Put | 0.7 | 0.8 | 0.3496 | -0.3803 | 0.1444 | -0.0139 | 0.0289 | -0.0084 |
2019-02-09 | BHGE | 2019-03-15 | 25 | Call | 0.75 | 0.9 | 0.3208 | 0.4665 | 0.1627 | -0.0146 | 0.0303 | 0.0102 |
2019-02-09 | BHGE | 2019-03-15 | 25 | Put | 1.15 | 1.3 | 0.3423 | -0.5317 | 0.1547 | -0.014 | 0.0303 | -0.0113 |
2019-02-09 | BHGE | 2019-03-15 | 26 | Call | 0.4 | 0.55 | 0.3212 | 0.3162 | 0.1455 | -0.013 | 0.0271 | 0.007 |
2019-02-09 | BHGE | 2019-03-15 | 26 | Put | 1.75 | 1.9 | 0.3264 | -0.6856 | 0.1465 | -0.0116 | 0.0269 | -0.0133 |
2019-02-09 | BHGE | 2019-03-15 | 27 | Call | 0.2 | 0.3 | 0.3197 | 0.1942 | 0.113 | -0.0099 | 0.0209 | 0.0043 |
2019-02-09 | BHGE | 2019-03-15 | 27 | Put | 2.55 | 2.7 | 0.3369 | -0.7993 | 0.1146 | -0.0092 | 0.022 | -0.0139 |
2019-02-09 | BHGE | 2019-03-15 | 28 | Call | 0.05 | 0.15 | 0.3736 | 0.1498 | 0.0819 | -0.0097 | 0.0177 | 0.0033 |
2019-02-09 | BHGE | 2019-03-15 | 28 | Put | 3.4 | 3.7 | 0.3736 | -0.8584 | 0.0844 | -0.008 | 0.0175 | -0.0138 |
2019-02-09 | BHGE | 2019-04-18 | 21 | Call | 3.9 | 4.2 | 0.3907 | 0.8542 | 0.0551 | -0.0082 | 0.0243 | 0.0316 |
2019-02-09 | BHGE | 2019-04-18 | 21 | Put | 0.3 | 0.4 | 0.3958 | -0.1488 | 0.0555 | -0.0069 | 0.0242 | -0.0068 |
2019-02-09 | BHGE | 2019-04-18 | 22 | Call | 3.1 | 3.3 | 0.364 | 0.795 | 0.0735 | -0.0093 | 0.0302 | 0.0305 |
2019-02-09 | BHGE | 2019-04-18 | 22 | Put | 0.45 | 0.55 | 0.3696 | -0.2086 | 0.0738 | -0.008 | 0.0316 | -0.0094 |
2019-02-09 | BHGE | 2019-04-18 | 23 | Call | 2.35 | 2.6 | 0.3561 | 0.7087 | 0.0907 | -0.0106 | 0.0364 | 0.0279 |
2019-02-09 | BHGE | 2019-04-18 | 23 | Put | 0.75 | 0.85 | 0.368 | -0.2974 | 0.0895 | -0.0095 | 0.0364 | -0.0133 |
2019-02-09 | BHGE | 2019-04-18 | 24 | Call | 1.75 | 1.95 | 0.3494 | 0.6082 | 0.1035 | -0.0114 | 0.0408 | 0.0244 |
2019-02-09 | BHGE | 2019-04-18 | 24 | Put | 1.1 | 1.2 | 0.3545 | -0.3952 | 0.1037 | -0.01 | 0.041 | -0.0171 |
2019-02-09 | BHGE | 2019-04-18 | 25 | Call | 1.25 | 1.4 | 0.3418 | 0.5003 | 0.1099 | -0.0115 | 0.0424 | 0.0205 |
2019-02-09 | BHGE | 2019-04-18 | 25 | Put | 1.55 | 1.7 | 0.3472 | -0.5032 | 0.1103 | -0.01 | 0.0421 | -0.021 |
2019-02-09 | BHGE | 2019-04-18 | 26 | Call | 0.85 | 0.95 | 0.3327 | 0.3911 | 0.1087 | -0.0106 | 0.0408 | 0.0162 |
2019-02-09 | BHGE | 2019-04-18 | 26 | Put | 2.15 | 2.3 | 0.3441 | -0.6098 | 0.108 | -0.0094 | 0.041 | -0.0243 |
2019-02-09 | BHGE | 2019-04-18 | 27 | Call | 0.55 | 0.65 | 0.3298 | 0.2928 | 0.0982 | -0.0093 | 0.0365 | 0.0123 |
2019-02-09 | BHGE | 2019-04-18 | 27 | Put | 2.85 | 3 | 0.3419 | -0.7075 | 0.0989 | -0.0081 | 0.036 | -0.0261 |
2019-02-09 | BHGE | 2019-04-18 | 28 | Call | 0.3 | 0.4 | 0.3155 | 0.1995 | 0.0834 | -0.0072 | 0.0297 | 0.0085 |
2019-02-09 | BHGE | 2019-04-18 | 28 | Put | 3.6 | 3.8 | 0.3368 | -0.7946 | 0.0858 | -0.0064 | 0.031 | -0.0262 |
2019-02-09 | BIIB | 2019-02-22 | 270 | Call | 43.1 | 46.9 | 0.2458 | 0.9994 | 0.0001 | -0.0199 | 0.0012 | 0.1033 |
2019-02-09 | BIIB | 2019-02-22 | 270 | Put | 0.05 | 2.45 | 0.3554 | -0.0116 | 0.0014 | -0.0235 | 0.0187 | -0.0014 |
2019-02-09 | BIIB | 2019-02-22 | 282.5 | Call | 30.9 | 35 | 0.2458 | 0.9897 | 0.0018 | -0.0343 | 0.0169 | 0.1069 |
2019-02-09 | BIIB | 2019-02-22 | 282.5 | Put | 0.4 | 0.6 | 0.3554 | -0.0527 | 0.0049 | -0.0831 | 0.0663 | -0.0066 |
2019-02-09 | BIIB | 2019-02-22 | 292.5 | Call | 21.5 | 24.7 | 0.2519 | 0.9401 | 0.0077 | -0.0852 | 0.0734 | 0.1046 |
2019-02-09 | BIIB | 2019-02-22 | 292.5 | Put | 0.3 | 2.9 | 0.3237 | -0.1105 | 0.0095 | -0.1327 | 0.12 | -0.0129 |
2019-02-09 | BIIB | 2019-02-22 | 302.5 | Call | 12.8 | 15.6 | 0.2276 | 0.8318 | 0.0179 | -0.1434 | 0.155 | 0.095 |
2019-02-09 | BIIB | 2019-02-22 | 302.5 | Put | 2.15 | 3.9 | 0.3251 | -0.2457 | 0.0158 | -0.2213 | 0.1934 | -0.0282 |
2019-02-09 | BIIB | 2019-02-22 | 310 | Call | 8.9 | 9.9 | 0.2591 | 0.6434 | 0.0233 | -0.2266 | 0.23 | 0.0741 |
2019-02-09 | BIIB | 2019-02-22 | 310 | Put | 4.1 | 6.2 | 0.3088 | -0.3765 | 0.0201 | -0.2517 | 0.2357 | -0.042 |
2019-02-09 | BIIB | 2019-02-22 | 315 | Call | 5.9 | 7 | 0.2535 | 0.5208 | 0.0255 | -0.2337 | 0.2458 | 0.0604 |
2019-02-09 | BIIB | 2019-02-22 | 315 | Put | 6.1 | 8.7 | 0.3087 | -0.4805 | 0.0211 | -0.2627 | 0.2457 | -0.0523 |
2019-02-09 | BIIB | 2019-02-22 | 322.5 | Call | 2.8 | 3.8 | 0.2493 | 0.3336 | 0.0237 | -0.207 | 0.2244 | 0.039 |
2019-02-09 | BIIB | 2019-02-22 | 322.5 | Put | 10.3 | 12.2 | 0.2866 | -0.6461 | 0.0214 | -0.2235 | 0.2266 | -0.0654 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.