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 | ADBE | 2019-02-22 | 252.5 | Call | 7.6 | 7.95 | 0.254 | 0.6553 | 0.0288 | -0.1794 | 0.1853 | 0.0616 |
2019-02-09 | ADBE | 2019-02-22 | 252.5 | Put | 3.05 | 3.3 | 0.2612 | -0.3493 | 0.0284 | -0.1686 | 0.1861 | -0.0317 |
2019-02-09 | ADBE | 2019-02-22 | 257.5 | Call | 4.7 | 4.95 | 0.2464 | 0.5016 | 0.0322 | -0.1854 | 0.2007 | 0.0476 |
2019-02-09 | ADBE | 2019-02-22 | 257.5 | Put | 5 | 5.4 | 0.2516 | -0.5 | 0.0318 | -0.173 | 0.2008 | -0.0434 |
2019-02-09 | ADBE | 2019-02-22 | 262.5 | Call | 2.43 | 2.67 | 0.2326 | 0.3369 | 0.0312 | -0.1586 | 0.1837 | 0.0322 |
2019-02-09 | ADBE | 2019-02-22 | 262.5 | Put | 7.8 | 8.2 | 0.2419 | -0.66 | 0.0306 | -0.1498 | 0.1842 | -0.0532 |
2019-02-09 | ADBE | 2019-02-22 | 267.5 | Call | 1.1 | 1.25 | 0.2241 | 0.1926 | 0.0243 | -0.1136 | 0.1377 | 0.0185 |
2019-02-09 | ADBE | 2019-02-22 | 267.5 | Put | 11.15 | 11.9 | 0.2282 | -0.8092 | 0.0247 | -0.1011 | 0.1422 | -0.0559 |
2019-02-09 | ADBE | 2019-02-22 | 275 | Call | 0.21 | 0.28 | 0.2108 | 0.0552 | 0.0105 | -0.0433 | 0.0562 | 0.0053 |
2019-02-09 | ADBE | 2019-02-22 | 275 | Put | 17.55 | 18.65 | 0.2099 | -0.958 | 0.0112 | -0.0262 | 0.048 | -0.0325 |
2019-02-09 | ADBE | 2019-02-22 | 282.5 | Call | 0 | 0.07 | 0.2108 | 0.0123 | 0.003 | -0.0123 | 0.016 | 0.0012 |
2019-02-09 | ADBE | 2019-02-22 | 282.5 | Put | 25.05 | 26.05 | 0.2099 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | ADBE | 2019-02-22 | 290 | Call | 0 | 0.05 | 0.2108 | 0.002 | 0.0006 | -0.0024 | 0.0031 | 0.0002 |
2019-02-09 | ADBE | 2019-02-22 | 290 | Put | 32.75 | 33.55 | 0.2099 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | ADBE | 2019-03-08 | 217.5 | Call | 37.8 | 41.55 | 0.3611 | 0.9589 | 0.0034 | -0.0548 | 0.0627 | 0.158 |
2019-02-09 | ADBE | 2019-03-08 | 217.5 | Put | 0.27 | 0.62 | 0.3611 | -0.0411 | 0.0034 | -0.0397 | 0.0627 | -0.0084 |
2019-02-09 | ADBE | 2019-03-08 | 232.5 | Call | 25.1 | 26.5 | 0.2814 | 0.9115 | 0.008 | -0.0719 | 0.1142 | 0.1599 |
2019-02-09 | ADBE | 2019-03-08 | 232.5 | Put | 1 | 1.38 | 0.3091 | -0.1081 | 0.0085 | -0.0713 | 0.1354 | -0.0207 |
2019-02-09 | ADBE | 2019-03-08 | 240 | Call | 18.6 | 20.2 | 0.2815 | 0.8269 | 0.0128 | -0.1051 | 0.1822 | 0.1481 |
2019-02-09 | ADBE | 2019-03-08 | 240 | Put | 2.01 | 2.33 | 0.2938 | -0.183 | 0.0127 | -0.0961 | 0.1874 | -0.0346 |
2019-02-09 | ADBE | 2019-03-08 | 247.5 | Call | 13.2 | 14.15 | 0.2757 | 0.7113 | 0.0174 | -0.1315 | 0.2431 | 0.1297 |
2019-02-09 | ADBE | 2019-03-08 | 247.5 | Put | 3.65 | 3.95 | 0.2794 | -0.292 | 0.0174 | -0.1175 | 0.2488 | -0.0538 |
2019-02-09 | ADBE | 2019-03-08 | 252.5 | Call | 9.7 | 10.5 | 0.2609 | 0.6208 | 0.0205 | -0.1367 | 0.2708 | 0.1146 |
2019-02-09 | ADBE | 2019-03-08 | 252.5 | Put | 5.25 | 5.85 | 0.2762 | -0.3859 | 0.0196 | -0.1283 | 0.2712 | -0.0697 |
2019-02-09 | ADBE | 2019-03-08 | 257.5 | Call | 7 | 7.55 | 0.2562 | 0.5142 | 0.0219 | -0.1386 | 0.2837 | 0.0958 |
2019-02-09 | ADBE | 2019-03-08 | 257.5 | Put | 7.15 | 8.1 | 0.2672 | -0.488 | 0.0212 | -0.128 | 0.2837 | -0.0852 |
2019-02-09 | ADBE | 2019-03-08 | 262.5 | Call | 4.65 | 5.15 | 0.2483 | 0.4032 | 0.0219 | -0.1291 | 0.2755 | 0.0757 |
2019-02-09 | ADBE | 2019-03-08 | 262.5 | Put | 10 | 10.8 | 0.2649 | -0.5933 | 0.021 | -0.1218 | 0.2788 | -0.099 |
2019-02-09 | ADBE | 2019-03-08 | 267.5 | Call | 2.87 | 3.3 | 0.2408 | 0.2953 | 0.0201 | -0.1108 | 0.2457 | 0.0558 |
2019-02-09 | ADBE | 2019-03-08 | 267.5 | Put | 12.9 | 14.1 | 0.2551 | -0.6987 | 0.0198 | -0.1029 | 0.2499 | -0.1084 |
2019-02-09 | ADBE | 2019-03-08 | 275 | Call | 1.22 | 1.72 | 0.2383 | 0.1677 | 0.0148 | -0.0789 | 0.1785 | 0.0319 |
2019-02-09 | ADBE | 2019-03-08 | 275 | Put | 18.7 | 20.15 | 0.2578 | -0.8207 | 0.0152 | -0.0751 | 0.1858 | -0.1097 |
2019-02-09 | ADBE | 2019-03-08 | 282.5 | Call | 0.44 | 0.71 | 0.2318 | 0.0791 | 0.0089 | -0.0448 | 0.1049 | 0.0151 |
2019-02-09 | ADBE | 2019-03-08 | 282.5 | Put | 25.3 | 27.3 | 0.2795 | -0.8869 | 0.0107 | -0.0578 | 0.1389 | -0.1019 |
2019-02-09 | ADBE | 2019-03-08 | 290 | Call | 0.07 | 0.47 | 0.228 | 0.0321 | 0.0044 | -0.0214 | 0.0512 | 0.0062 |
2019-02-09 | ADBE | 2019-03-08 | 290 | Put | 32.35 | 35.25 | 0.3091 | -0.9217 | 0.0077 | -0.0476 | 0.1085 | -0.0929 |
2019-02-09 | ADBE | 2019-03-29 | 220 | Call | 38.6 | 40.15 | 0.3524 | 0.9026 | 0.0052 | -0.0721 | 0.1621 | 0.2583 |
2019-02-09 | ADBE | 2019-03-29 | 220 | Put | 1.69 | 1.91 | 0.3637 | -0.1038 | 0.0053 | -0.0613 | 0.1732 | -0.0354 |
2019-02-09 | ADBE | 2019-03-29 | 232.5 | Call | 27.85 | 29 | 0.3268 | 0.8229 | 0.0084 | -0.0947 | 0.2445 | 0.2455 |
2019-02-09 | ADBE | 2019-03-29 | 232.5 | Put | 3.35 | 3.7 | 0.3429 | -0.1876 | 0.0084 | -0.0857 | 0.263 | -0.0629 |
2019-02-09 | ADBE | 2019-03-29 | 240 | Call | 22 | 23.5 | 0.3242 | 0.7471 | 0.0105 | -0.1117 | 0.3009 | 0.227 |
2019-02-09 | ADBE | 2019-03-29 | 240 | Put | 4.95 | 5.4 | 0.3319 | -0.2582 | 0.0104 | -0.0988 | 0.3064 | -0.0855 |
2019-02-09 | ADBE | 2019-03-29 | 247.5 | Call | 16.75 | 18.05 | 0.3123 | 0.6617 | 0.0124 | -0.1207 | 0.3442 | 0.2047 |
2019-02-09 | ADBE | 2019-03-29 | 247.5 | Put | 7.15 | 7.75 | 0.3231 | -0.3439 | 0.0122 | -0.1087 | 0.3431 | -0.1117 |
2019-02-09 | ADBE | 2019-03-29 | 252.5 | Call | 13.65 | 14.65 | 0.3031 | 0.5972 | 0.0136 | -0.1227 | 0.3643 | 0.1869 |
2019-02-09 | ADBE | 2019-03-29 | 252.5 | Put | 9 | 9.55 | 0.3154 | -0.4074 | 0.0132 | -0.111 | 0.3655 | -0.1299 |
2019-02-09 | ADBE | 2019-03-29 | 257.5 | Call | 11.1 | 11.75 | 0.2993 | 0.5275 | 0.0141 | -0.1234 | 0.3746 | 0.1665 |
2019-02-09 | ADBE | 2019-03-29 | 257.5 | Put | 11.15 | 11.85 | 0.3101 | -0.4754 | 0.0139 | -0.111 | 0.3744 | -0.148 |
2019-02-09 | ADBE | 2019-03-29 | 262.5 | Call | 8.7 | 9.5 | 0.297 | 0.4569 | 0.0142 | -0.121 | 0.3733 | 0.1453 |
2019-02-09 | ADBE | 2019-03-29 | 262.5 | Put | 13.55 | 14.5 | 0.3038 | -0.5457 | 0.0141 | -0.1071 | 0.3751 | -0.165 |
2019-02-09 | ADBE | 2019-03-29 | 267.5 | Call | 6.6 | 7.15 | 0.2879 | 0.3844 | 0.0141 | -0.1123 | 0.3596 | 0.1233 |
2019-02-09 | ADBE | 2019-03-29 | 267.5 | Put | 16.5 | 17.35 | 0.298 | -0.6162 | 0.014 | -0.0998 | 0.3611 | -0.1794 |
2019-02-09 | ADBE | 2019-03-29 | 275 | Call | 4.35 | 4.65 | 0.2833 | 0.2854 | 0.0127 | -0.0974 | 0.3197 | 0.0923 |
2019-02-09 | ADBE | 2019-03-29 | 275 | Put | 21.35 | 22.6 | 0.2915 | -0.7163 | 0.0129 | -0.0843 | 0.3154 | -0.1923 |
2019-02-09 | ADBE | 2019-03-29 | 282.5 | Call | 2.58 | 2.87 | 0.2761 | 0.1976 | 0.0107 | -0.0772 | 0.2615 | 0.0644 |
2019-02-09 | ADBE | 2019-03-29 | 282.5 | Put | 27.1 | 28.7 | 0.2922 | -0.7983 | 0.011 | -0.068 | 0.2713 | -0.1929 |
2019-02-09 | ADBE | 2019-03-29 | 290 | Call | 1.43 | 1.72 | 0.2711 | 0.1288 | 0.0082 | -0.057 | 0.1979 | 0.0423 |
2019-02-09 | ADBE | 2019-03-29 | 290 | Put | 33.55 | 35.1 | 0.2926 | -0.8647 | 0.0089 | -0.0504 | 0.2071 | -0.1788 |
2019-02-09 | ADI | 2019-02-22 | 85.5 | Call | 12.9 | 17.3 | 0.2263 | 0.9999 | 0.0001 | -0.006 | 0.0001 | 0.0327 |
2019-02-09 | ADI | 2019-02-22 | 85.5 | Put | 0 | 0.5 | 0.3723 | -0.0108 | 0.0039 | -0.0074 | 0.0056 | -0.0004 |
2019-02-09 | ADI | 2019-02-22 | 90.5 | Call | 10 | 10.8 | 0.2263 | 0.9931 | 0.0043 | -0.0093 | 0.0038 | 0.0344 |
2019-02-09 | ADI | 2019-02-22 | 90.5 | Put | 0.15 | 0.55 | 0.3723 | -0.0644 | 0.0171 | -0.0326 | 0.0248 | -0.0026 |
2019-02-09 | ADI | 2019-02-22 | 93.5 | Call | 7.3 | 7.9 | 0.3032 | 0.9033 | 0.0286 | -0.0424 | 0.0338 | 0.032 |
2019-02-09 | ADI | 2019-02-22 | 93.5 | Put | 0.35 | 1.35 | 0.3032 | -0.0965 | 0.0287 | -0.036 | 0.0339 | -0.0036 |
2019-02-09 | ADI | 2019-02-22 | 96.5 | Call | 4.9 | 5.5 | 0.3191 | 0.7684 | 0.0484 | -0.0736 | 0.0601 | 0.0277 |
2019-02-09 | ADI | 2019-02-22 | 96.5 | Put | 0.9 | 1.25 | 0.351 | -0.2508 | 0.0462 | -0.0773 | 0.0618 | -0.0092 |
2019-02-09 | ADI | 2019-02-22 | 98.5 | Call | 3.6 | 4.1 | 0.3238 | 0.6555 | 0.0577 | -0.0884 | 0.0726 | 0.0238 |
2019-02-09 | ADI | 2019-02-22 | 98.5 | Put | 1.45 | 1.7 | 0.3301 | -0.3476 | 0.0571 | -0.0839 | 0.0728 | -0.0125 |
2019-02-09 | ADI | 2019-02-22 | 101 | Call | 2.2 | 2.45 | 0.3061 | 0.5006 | 0.0661 | -0.0894 | 0.0787 | 0.0184 |
2019-02-09 | ADI | 2019-02-22 | 101 | Put | 2.5 | 2.75 | 0.3212 | -0.4997 | 0.0635 | -0.0874 | 0.0787 | -0.0174 |
2019-02-09 | ADI | 2019-02-22 | 103 | Call | 1.3 | 1.65 | 0.3026 | 0.3707 | 0.0633 | -0.0831 | 0.0745 | 0.0137 |
2019-02-09 | ADI | 2019-02-22 | 103 | Put | 3.5 | 4.1 | 0.3217 | -0.6228 | 0.0606 | -0.0825 | 0.0751 | -0.0207 |
2019-02-09 | ADI | 2019-02-22 | 105 | Call | 0.7 | 0.95 | 0.2917 | 0.2479 | 0.055 | -0.0667 | 0.0624 | 0.0093 |
2019-02-09 | ADI | 2019-02-22 | 105 | Put | 4.9 | 5.4 | 0.3139 | -0.7387 | 0.0536 | -0.0678 | 0.0652 | -0.0228 |
2019-02-09 | ADI | 2019-02-22 | 108 | Call | 0.15 | 0.5 | 0.3329 | 0.1535 | 0.0361 | -0.0566 | 0.0467 | 0.0057 |
2019-02-09 | ADI | 2019-02-22 | 108 | Put | 7.3 | 8.1 | 0.3329 | -0.8513 | 0.0367 | -0.05 | 0.0466 | -0.0231 |
2019-02-09 | ADI | 2019-02-22 | 111 | Call | 0 | 0.5 | 0.3623 | 0.0935 | 0.0234 | -0.0433 | 0.033 | 0.0035 |
2019-02-09 | ADI | 2019-02-22 | 111 | Put | 9.3 | 12.5 | 0.3623 | -0.9121 | 0.0239 | -0.0365 | 0.0322 | -0.0214 |
2019-02-09 | ADI | 2019-02-22 | 116 | Call | 0 | 0.45 | 0.3623 | 0.0262 | 0.0085 | -0.0157 | 0.012 | 0.001 |
2019-02-09 | ADI | 2019-02-22 | 116 | Put | 13.7 | 17.7 | 0.3623 | -0.9824 | 0.009 | -0.0085 | 0.0093 | -0.0097 |
2019-02-09 | ADI | 2019-03-08 | 85.5 | Call | 13.1 | 17.4 | 0.2979 | 0.9868 | 0.0046 | -0.0114 | 0.01 | 0.044 |
2019-02-09 | ADI | 2019-03-08 | 85.5 | Put | 0 | 1 | 0.2979 | -0.0231 | 0.0066 | -0.0079 | 0.0152 | -0.0018 |
2019-02-09 | ADI | 2019-03-08 | 90.5 | Call | 9.6 | 11.7 | 0.2979 | 0.9252 | 0.0188 | -0.0287 | 0.0389 | 0.0446 |
2019-02-09 | ADI | 2019-03-08 | 90.5 | Put | 0.2 | 1.55 | 0.2979 | -0.0959 | 0.0207 | -0.0245 | 0.0468 | -0.0072 |
2019-02-09 | ADI | 2019-03-08 | 93.5 | Call | 7 | 9 | 0.2979 | 0.8426 | 0.0315 | -0.0439 | 0.0663 | 0.0434 |
2019-02-09 | ADI | 2019-03-08 | 93.5 | Put | 0.6 | 1.95 | 0.2979 | -0.1819 | 0.0321 | -0.0379 | 0.0731 | -0.0135 |
2019-02-09 | ADI | 2019-03-08 | 96.5 | Call | 5.3 | 6.5 | 0.3171 | 0.7118 | 0.0412 | -0.0616 | 0.0942 | 0.0407 |
2019-02-09 | ADI | 2019-03-08 | 96.5 | Put | 1.5 | 2.45 | 0.3317 | -0.3157 | 0.0389 | -0.0566 | 0.0974 | -0.0232 |
2019-02-09 | ADI | 2019-03-08 | 98.5 | Call | 4 | 4.9 | 0.2998 | 0.6276 | 0.048 | -0.0635 | 0.1038 | 0.0374 |
2019-02-09 | ADI | 2019-03-08 | 98.5 | Put | 2.1 | 3.2 | 0.3218 | -0.3972 | 0.0435 | -0.0591 | 0.108 | -0.0287 |
2019-02-09 | ADI | 2019-03-08 | 101 | Call | 2.55 | 3.6 | 0.2957 | 0.503 | 0.0508 | -0.0644 | 0.1101 | 0.0308 |
2019-02-09 | ADI | 2019-03-08 | 101 | Put | 3.2 | 4.2 | 0.3064 | -0.5111 | 0.0473 | -0.0574 | 0.1111 | -0.0363 |
2019-02-09 | ADI | 2019-03-08 | 103 | Call | 1.7 | 2.65 | 0.2902 | 0.402 | 0.0497 | -0.0603 | 0.1064 | 0.026 |
2019-02-09 | ADI | 2019-03-08 | 103 | Put | 4.3 | 5.2 | 0.2943 | -0.6082 | 0.0475 | -0.0521 | 0.1061 | -0.0423 |
2019-02-09 | ADI | 2019-03-08 | 105 | Call | 1 | 1.95 | 0.2854 | 0.3069 | 0.0456 | -0.0532 | 0.0989 | 0.0208 |
2019-02-09 | ADI | 2019-03-08 | 105 | Put | 4.9 | 6.7 | 0.2616 | -0.7214 | 0.0469 | -0.0387 | 0.0927 | -0.0483 |
2019-02-09 | ADI | 2019-03-08 | 108 | Call | 0.3 | 1.45 | 0.2755 | 0.183 | 0.0353 | -0.0381 | 0.0751 | 0.013 |
2019-02-09 | ADI | 2019-03-08 | 108 | Put | 7.3 | 9.3 | 0.2755 | -0.8233 | 0.0345 | -0.0297 | 0.0738 | -0.0539 |
2019-02-09 | ADI | 2019-03-08 | 111 | Call | 0 | 0.95 | 0.2869 | 0.1121 | 0.0242 | -0.0282 | 0.0551 | 0.008 |
2019-02-09 | ADI | 2019-03-08 | 111 | Put | 10 | 11.9 | 0.2869 | -0.8924 | 0.0237 | -0.0199 | 0.0535 | -0.0576 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.