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 | DUK | 2019-02-15 | 85 | Call | 5.1 | 5.4 | 0.1846 | 0.9978 | 0.0035 | -0.0072 | 0.001 | 0.0115 |
2019-02-09 | DUK | 2019-02-15 | 85 | Put | 0.05 | 0.1 | 0.1846 | -0.023 | 0.0238 | -0.0087 | 0.0067 | -0.0004 |
2019-02-09 | DUK | 2019-02-15 | 87.5 | Call | 2.7 | 2.95 | 0.1846 | 0.93 | 0.069 | -0.0313 | 0.0156 | 0.0111 |
2019-02-09 | DUK | 2019-02-15 | 87.5 | Put | 0.2 | 0.3 | 0.1846 | -0.1949 | 0.1213 | -0.044 | 0.0345 | -0.0032 |
2019-02-09 | DUK | 2019-02-15 | 90 | Call | 0.75 | 0.85 | 0.1469 | 0.5864 | 0.2523 | -0.0632 | 0.0436 | 0.0072 |
2019-02-09 | DUK | 2019-02-15 | 90 | Put | 1.05 | 1.2 | 0.1607 | -0.6131 | 0.1944 | -0.0511 | 0.0472 | -0.0092 |
2019-02-09 | DUK | 2019-02-15 | 92.5 | Call | 0.05 | 0.1 | 0.1623 | 0.1097 | 0.1071 | -0.0315 | 0.0224 | 0.0014 |
2019-02-09 | DUK | 2019-02-15 | 92.5 | Put | 3 | 3.3 | 0.1623 | -0.9358 | 0.0637 | -0.0123 | 0.0169 | -0.0127 |
2019-02-09 | DUK | 2019-02-15 | 95 | Call | 0 | 0.05 | 0.2568 | 0.0557 | 0.0385 | -0.0281 | 0.0148 | 0.0008 |
2019-02-09 | DUK | 2019-02-15 | 95 | Put | 5.5 | 5.8 | 0.2568 | -0.9561 | 0.0297 | -0.0151 | 0.0126 | -0.0132 |
2019-02-09 | DUK | 2019-02-15 | 97.5 | Call | 0 | 0.05 | 0.3431 | 0.0395 | 0.0212 | -0.0275 | 0.0108 | 0.0006 |
2019-02-09 | DUK | 2019-02-15 | 97.5 | Put | 8 | 8.3 | 0.3431 | -0.9654 | 0.0183 | -0.0169 | 0.0098 | -0.0136 |
2019-02-09 | DUK | 2019-02-15 | 100 | Call | 0 | 0.05 | 0.4248 | 0.0318 | 0.0141 | -0.028 | 0.0097 | 0.0005 |
2019-02-09 | DUK | 2019-02-15 | 100 | Put | 10.5 | 10.8 | 0.4248 | -0.9708 | 0.0128 | -0.0185 | 0.0092 | -0.014 |
2019-02-09 | DUK | 2019-02-15 | 105 | Call | 0 | 0.05 | 0.5753 | 0.0241 | 0.0081 | -0.0295 | 0.0071 | 0.0004 |
2019-02-09 | DUK | 2019-02-15 | 105 | Put | 15.5 | 15.8 | 0.5753 | -0.977 | 0.0077 | -0.0208 | 0.0068 | -0.0147 |
2019-02-09 | DUK | 2019-03-15 | 77.5 | Call | 12.6 | 13.1 | 0.2223 | 1 | 0 | -0.0054 | 0 | 0.0104 |
2019-02-09 | DUK | 2019-03-15 | 77.5 | Put | 0 | 0.1 | 0.1939 | -0.0072 | 0.0037 | -0.0015 | 0.0055 | -0.0006 |
2019-02-09 | DUK | 2019-03-15 | 82.5 | Call | 7.6 | 8.1 | 0.2223 | 0.9797 | 0.0175 | -0.015 | 0.0122 | 0.0151 |
2019-02-09 | DUK | 2019-03-15 | 82.5 | Put | 0.15 | 0.25 | 0.1939 | -0.0801 | 0.0279 | -0.011 | 0.0438 | -0.0065 |
2019-02-09 | DUK | 2019-03-15 | 85 | Call | 5.2 | 5.5 | 0.1643 | 0.9739 | 0.03 | -0.0146 | 0.0142 | 0.015 |
2019-02-09 | DUK | 2019-03-15 | 85 | Put | 0.35 | 0.45 | 0.1724 | -0.1564 | 0.0507 | -0.0155 | 0.0679 | -0.0125 |
2019-02-09 | DUK | 2019-03-15 | 87.5 | Call | 2.95 | 3.1 | 0.1469 | 0.821 | 0.1238 | -0.0342 | 0.0625 | 0.0251 |
2019-02-09 | DUK | 2019-03-15 | 87.5 | Put | 0.8 | 0.95 | 0.157 | -0.3077 | 0.0821 | -0.0201 | 0.0968 | -0.0235 |
2019-02-09 | DUK | 2019-03-15 | 90 | Call | 1.3 | 1.4 | 0.1385 | 0.4839 | 0.1273 | -0.0296 | 0.1069 | 0.0343 |
2019-02-09 | DUK | 2019-03-15 | 90 | Put | 1.75 | 1.9 | 0.1439 | -0.5399 | 0.103 | -0.0198 | 0.1096 | -0.037 |
2019-02-09 | DUK | 2019-03-15 | 92.5 | Call | 0.4 | 0.5 | 0.1307 | 0.2204 | 0.0824 | -0.0167 | 0.083 | 0.0187 |
2019-02-09 | DUK | 2019-03-15 | 92.5 | Put | 3.3 | 3.6 | 0.1362 | -0.7886 | 0.086 | -0.0123 | 0.0815 | -0.0406 |
2019-02-09 | DUK | 2019-03-15 | 95 | Call | 0.05 | 0.15 | 0.1495 | 0.1068 | 0.0445 | -0.0115 | 0.0509 | 0.0089 |
2019-02-09 | DUK | 2019-03-15 | 95 | Put | 5.5 | 5.9 | 0.1495 | -0.9187 | 0.0472 | -0.0054 | 0.0443 | -0.0312 |
2019-02-09 | DUK | 2019-03-15 | 100 | Call | 0 | 0.05 | 0.2176 | 0.0549 | 0.0185 | -0.0099 | 0.0307 | 0.0046 |
2019-02-09 | DUK | 2019-03-15 | 100 | Put | 10.5 | 10.8 | 0.2176 | -0.9638 | 0.0182 | -0.0026 | 0.023 | -0.0264 |
2019-02-09 | DUK | 2019-03-15 | 105 | Call | 0 | 0.05 | 0.2913 | 0.0431 | 0.0114 | -0.0108 | 0.0253 | 0.0036 |
2019-02-09 | DUK | 2019-03-15 | 105 | Put | 15.5 | 15.8 | 0.2913 | -0.9714 | 0.0111 | -0.0031 | 0.0192 | -0.0272 |
2019-02-09 | DUK | 2019-04-18 | 77.5 | Call | 12.6 | 13.2 | 0.2714 | 0.9576 | 0.021 | -0.0222 | 0.0328 | 0.0527 |
2019-02-09 | DUK | 2019-04-18 | 77.5 | Put | 0.15 | 0.2 | 0.2129 | -0.0492 | 0.0125 | -0.0058 | 0.042 | -0.0079 |
2019-02-09 | DUK | 2019-04-18 | 82.5 | Call | 7.8 | 8 | 0.1822 | 0.9389 | 0.0438 | -0.0214 | 0.0515 | 0.0604 |
2019-02-09 | DUK | 2019-04-18 | 82.5 | Put | 0.45 | 0.5 | 0.1811 | -0.131 | 0.0307 | -0.0101 | 0.085 | -0.0204 |
2019-02-09 | DUK | 2019-04-18 | 85 | Call | 5.5 | 5.7 | 0.1639 | 0.8301 | 0.0712 | -0.0259 | 0.1004 | 0.0929 |
2019-02-09 | DUK | 2019-04-18 | 85 | Put | 0.7 | 0.8 | 0.1617 | -0.2072 | 0.0465 | -0.0119 | 0.1132 | -0.0313 |
2019-02-09 | DUK | 2019-04-18 | 87.5 | Call | 3.5 | 3.7 | 0.1488 | 0.6723 | 0.0678 | -0.0206 | 0.1386 | 0.1043 |
2019-02-09 | DUK | 2019-04-18 | 87.5 | Put | 1.3 | 1.55 | 0.1569 | -0.3431 | 0.0622 | -0.0144 | 0.1421 | -0.0493 |
2019-02-09 | DUK | 2019-04-18 | 90 | Call | 2.05 | 2.2 | 0.1438 | 0.4991 | 0.0723 | -0.0194 | 0.1532 | 0.0801 |
2019-02-09 | DUK | 2019-04-18 | 90 | Put | 2.25 | 2.45 | 0.1438 | -0.5132 | 0.0754 | -0.0135 | 0.1523 | -0.0669 |
2019-02-09 | DUK | 2019-04-18 | 92.5 | Call | 1 | 1.1 | 0.136 | 0.3179 | 0.0683 | -0.0158 | 0.1401 | 0.0519 |
2019-02-09 | DUK | 2019-04-18 | 92.5 | Put | 3.7 | 4 | 0.139 | -0.7012 | 0.0723 | -0.0104 | 0.134 | -0.0753 |
2019-02-09 | DUK | 2019-04-18 | 95 | Call | 0.35 | 0.45 | 0.1269 | 0.1593 | 0.0496 | -0.0097 | 0.0936 | 0.0258 |
2019-02-09 | DUK | 2019-04-18 | 95 | Put | 5.6 | 5.9 | 0.1276 | -0.886 | 0.0578 | -0.0041 | 0.0774 | -0.0522 |
2019-02-09 | DUK | 2019-04-18 | 97.5 | Call | 0.1 | 0.2 | 0.1435 | 0.0977 | 0.0312 | -0.0076 | 0.0665 | 0.0158 |
2019-02-09 | DUK | 2019-04-18 | 97.5 | Put | 8 | 8.3 | 0.1435 | -0.9507 | 0.0334 | -0.0007 | 0.0427 | -0.0343 |
2019-02-09 | DUK | 2019-04-18 | 100 | Call | 0 | 0.1 | 0.1487 | 0.0504 | 0.0181 | -0.0047 | 0.04 | 0.0082 |
2019-02-09 | DUK | 2019-04-18 | 100 | Put | 10.4 | 10.8 | 0.1487 | -0.9907 | 0.0101 | 0 | 0.0125 | -0.0179 |
2019-02-09 | DUK | 2019-04-18 | 105 | Call | 0 | 0.05 | 0.1487 | 0.0082 | 0.0039 | -0.001 | 0.0086 | 0.0013 |
2019-02-09 | DUK | 2019-04-18 | 105 | Put | 15.2 | 15.8 | 0.1487 | -1 | 0 | 0 | 0 | -0.0139 |
2019-02-09 | DVA | 2019-02-15 | 47.5 | Call | 8.3 | 9.6 | 0.508 | 0.9922 | 0.0055 | -0.0094 | 0.0017 | 0.009 |
2019-02-09 | DVA | 2019-02-15 | 47.5 | Put | 0 | 0.3 | 0.6196 | -0.023 | 0.0113 | -0.0187 | 0.0042 | -0.0003 |
2019-02-09 | DVA | 2019-02-15 | 50 | Call | 5.3 | 7.3 | 0.508 | 0.9542 | 0.0244 | -0.0304 | 0.0075 | 0.0091 |
2019-02-09 | DVA | 2019-02-15 | 50 | Put | 0.2 | 0.4 | 0.6196 | -0.0813 | 0.0312 | -0.0514 | 0.0117 | -0.0009 |
2019-02-09 | DVA | 2019-02-15 | 52.5 | Call | 3.6 | 4.4 | 0.508 | 0.8396 | 0.0617 | -0.0718 | 0.0189 | 0.0083 |
2019-02-09 | DVA | 2019-02-15 | 52.5 | Put | 0.45 | 0.7 | 0.6196 | -0.2037 | 0.059 | -0.097 | 0.0225 | -0.0021 |
2019-02-09 | DVA | 2019-02-15 | 55 | Call | 2.2 | 2.65 | 0.5827 | 0.6173 | 0.0843 | -0.1257 | 0.0297 | 0.0062 |
2019-02-09 | DVA | 2019-02-15 | 55 | Put | 1.05 | 1.5 | 0.584 | -0.3831 | 0.0845 | -0.1228 | 0.0297 | -0.004 |
2019-02-09 | DVA | 2019-02-15 | 57.5 | Call | 0.95 | 1.4 | 0.5629 | 0.3958 | 0.0881 | -0.1219 | 0.0299 | 0.004 |
2019-02-09 | DVA | 2019-02-15 | 57.5 | Put | 2.25 | 2.85 | 0.5732 | -0.6027 | 0.0872 | -0.1211 | 0.03 | -0.0059 |
2019-02-09 | DVA | 2019-02-15 | 60 | Call | 0.35 | 0.7 | 0.5629 | 0.2089 | 0.0657 | -0.0906 | 0.0223 | 0.0022 |
2019-02-09 | DVA | 2019-02-15 | 60 | Put | 3.5 | 5 | 0.5732 | -0.788 | 0.0658 | -0.0898 | 0.0224 | -0.0071 |
2019-02-09 | DVA | 2019-02-15 | 65 | Call | 0 | 0.5 | 0.5629 | 0.0331 | 0.0169 | -0.0232 | 0.0057 | 0.0003 |
2019-02-09 | DVA | 2019-02-15 | 65 | Put | 8.2 | 11.4 | 0.5732 | -0.9675 | 0.0179 | -0.0209 | 0.0056 | -0.0053 |
2019-02-09 | DVA | 2019-03-15 | 47.5 | Call | 8.1 | 10 | 0.4203 | 0.9142 | 0.0215 | -0.0193 | 0.0272 | 0.0405 |
2019-02-09 | DVA | 2019-03-15 | 47.5 | Put | 0.3 | 0.5 | 0.4536 | -0.1008 | 0.0224 | -0.0195 | 0.0307 | -0.0058 |
2019-02-09 | DVA | 2019-03-15 | 50 | Call | 6 | 7.7 | 0.4007 | 0.8448 | 0.0343 | -0.0266 | 0.0414 | 0.0389 |
2019-02-09 | DVA | 2019-03-15 | 50 | Put | 0.6 | 0.85 | 0.43 | -0.1702 | 0.0341 | -0.0265 | 0.0447 | -0.0091 |
2019-02-09 | DVA | 2019-03-15 | 52.5 | Call | 4.5 | 5.3 | 0.3886 | 0.7378 | 0.0483 | -0.034 | 0.0566 | 0.035 |
2019-02-09 | DVA | 2019-03-15 | 52.5 | Put | 1 | 1.35 | 0.3936 | -0.2651 | 0.0482 | -0.0311 | 0.0569 | -0.0139 |
2019-02-09 | DVA | 2019-03-15 | 55 | Call | 2.95 | 3.6 | 0.3788 | 0.5999 | 0.0587 | -0.0385 | 0.0671 | 0.0291 |
2019-02-09 | DVA | 2019-03-15 | 55 | Put | 1.75 | 2.35 | 0.3834 | -0.4023 | 0.0586 | -0.0355 | 0.0675 | -0.0204 |
2019-02-09 | DVA | 2019-03-15 | 57.5 | Call | 1.7 | 2.35 | 0.3704 | 0.4476 | 0.0615 | -0.038 | 0.0687 | 0.0221 |
2019-02-09 | DVA | 2019-03-15 | 57.5 | Put | 2.9 | 3.6 | 0.3678 | -0.556 | 0.0627 | -0.0342 | 0.0681 | -0.0268 |
2019-02-09 | DVA | 2019-03-15 | 60 | Call | 0.95 | 1.35 | 0.3632 | 0.3032 | 0.0554 | -0.0326 | 0.0607 | 0.0152 |
2019-02-09 | DVA | 2019-03-15 | 60 | Put | 4.6 | 5.3 | 0.3722 | -0.6961 | 0.0554 | -0.03 | 0.0617 | -0.0314 |
2019-02-09 | DVA | 2019-03-15 | 62.5 | Call | 0.5 | 0.75 | 0.363 | 0.1897 | 0.043 | -0.0252 | 0.0471 | 0.0096 |
2019-02-09 | DVA | 2019-03-15 | 62.5 | Put | 5.8 | 7.8 | 0.3458 | -0.8313 | 0.0444 | -0.0192 | 0.0451 | -0.0315 |
2019-02-09 | DVA | 2019-03-15 | 65 | Call | 0.25 | 0.45 | 0.3724 | 0.1162 | 0.0302 | -0.0185 | 0.034 | 0.0059 |
2019-02-09 | DVA | 2019-03-15 | 65 | Put | 8.2 | 9.7 | 0.3104 | -0.9409 | 0.0275 | -0.0071 | 0.0213 | -0.0214 |
2019-02-09 | DVA | 2019-04-18 | 47.5 | Call | 8.6 | 10.5 | 0.3888 | 0.8662 | 0.0229 | -0.0178 | 0.0523 | 0.0727 |
2019-02-09 | DVA | 2019-04-18 | 47.5 | Put | 0.6 | 0.9 | 0.4004 | -0.1401 | 0.0231 | -0.0154 | 0.0548 | -0.0147 |
2019-02-09 | DVA | 2019-04-18 | 50 | Call | 6.6 | 8 | 0.3443 | 0.8122 | 0.0323 | -0.0193 | 0.0652 | 0.0713 |
2019-02-09 | DVA | 2019-04-18 | 50 | Put | 0.95 | 1.35 | 0.3775 | -0.2063 | 0.0315 | -0.0184 | 0.0705 | -0.0213 |
2019-02-09 | DVA | 2019-04-18 | 52.5 | Call | 5.2 | 6.1 | 0.3599 | 0.7054 | 0.0396 | -0.0246 | 0.0835 | 0.0632 |
2019-02-09 | DVA | 2019-04-18 | 52.5 | Put | 1.6 | 2.05 | 0.3663 | -0.2986 | 0.0395 | -0.0215 | 0.0831 | -0.0303 |
2019-02-09 | DVA | 2019-04-18 | 55 | Call | 3.5 | 4.5 | 0.3411 | 0.597 | 0.0469 | -0.0257 | 0.0938 | 0.0549 |
2019-02-09 | DVA | 2019-04-18 | 55 | Put | 2.4 | 3 | 0.3499 | -0.407 | 0.0464 | -0.0227 | 0.0938 | -0.0401 |
2019-02-09 | DVA | 2019-04-18 | 57.5 | Call | 2.5 | 3.1 | 0.3401 | 0.4772 | 0.0484 | -0.0259 | 0.0965 | 0.0447 |
2019-02-09 | DVA | 2019-04-18 | 57.5 | Put | 3.5 | 4.4 | 0.3437 | -0.5267 | 0.0488 | -0.0224 | 0.0965 | -0.0497 |
2019-02-09 | DVA | 2019-04-18 | 60 | Call | 1.6 | 2.1 | 0.3351 | 0.3615 | 0.0462 | -0.0237 | 0.0907 | 0.0343 |
2019-02-09 | DVA | 2019-04-18 | 60 | Put | 5.2 | 5.9 | 0.3442 | -0.6404 | 0.0463 | -0.0206 | 0.0904 | -0.057 |
2019-02-09 | DVA | 2019-04-18 | 62.5 | Call | 1 | 1.35 | 0.3319 | 0.2597 | 0.0403 | -0.0202 | 0.0785 | 0.0249 |
2019-02-09 | DVA | 2019-04-18 | 62.5 | Put | 7 | 7.7 | 0.3384 | -0.7454 | 0.0414 | -0.0168 | 0.0768 | -0.0602 |
2019-02-09 | DVA | 2019-04-18 | 65 | Call | 0.55 | 0.9 | 0.3308 | 0.1784 | 0.0326 | -0.0161 | 0.0632 | 0.0173 |
2019-02-09 | DVA | 2019-04-18 | 65 | Put | 9 | 10.3 | 0.3755 | -0.7974 | 0.0333 | -0.0163 | 0.0706 | -0.0617 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.