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 | DWDP | 2019-03-08 | 52.5 | Call | 0.86 | 0.95 | 0.2298 | 0.4139 | 0.1275 | -0.0257 | 0.0544 | 0.0131 |
2019-02-09 | DWDP | 2019-03-08 | 52.5 | Put | 1.92 | 2.03 | 0.2384 | -0.613 | 0.1143 | -0.0211 | 0.0543 | -0.0217 |
2019-02-09 | DWDP | 2019-03-08 | 54 | Call | 0.39 | 0.5 | 0.2293 | 0.2449 | 0.1015 | -0.0201 | 0.0456 | 0.0082 |
2019-02-09 | DWDP | 2019-03-08 | 54 | Put | 2.94 | 3.15 | 0.2388 | -0.7633 | 0.0922 | -0.016 | 0.0444 | -0.0262 |
2019-02-09 | DWDP | 2019-03-08 | 55.5 | Call | 0.15 | 0.2 | 0.2217 | 0.1183 | 0.065 | -0.012 | 0.0286 | 0.0042 |
2019-02-09 | DWDP | 2019-03-08 | 55.5 | Put | 4.2 | 4.5 | 0.2554 | -0.8554 | 0.0638 | -0.0116 | 0.0342 | -0.029 |
2019-02-09 | DWDP | 2019-03-08 | 57 | Call | 0.04 | 0.09 | 0.2384 | 0.065 | 0.0383 | -0.0081 | 0.019 | 0.0024 |
2019-02-09 | DWDP | 2019-03-08 | 57 | Put | 4.7 | 6.55 | 0.3137 | -0.8764 | 0.0465 | -0.013 | 0.0303 | -0.0304 |
2019-02-09 | DWDP | 2019-03-08 | 59.5 | Call | 0 | 0.09 | 0.3144 | 0.0516 | 0.024 | -0.0087 | 0.0162 | 0.0019 |
2019-02-09 | DWDP | 2019-03-08 | 59.5 | Put | 7.6 | 8.65 | 0.3688 | -0.9184 | 0.0293 | -0.0105 | 0.0214 | -0.0325 |
2019-02-09 | DWDP | 2019-03-29 | 46.5 | Call | 5.35 | 5.65 | 0.2736 | 0.8896 | 0.0448 | -0.015 | 0.0372 | 0.033 |
2019-02-09 | DWDP | 2019-03-29 | 46.5 | Put | 0.45 | 0.57 | 0.3002 | -0.1625 | 0.0439 | -0.0136 | 0.0483 | -0.0108 |
2019-02-09 | DWDP | 2019-03-29 | 48 | Call | 4.05 | 4.45 | 0.2693 | 0.8039 | 0.0633 | -0.0192 | 0.0512 | 0.0333 |
2019-02-09 | DWDP | 2019-03-29 | 48 | Put | 0.71 | 0.88 | 0.2887 | -0.2368 | 0.0573 | -0.0163 | 0.0575 | -0.0156 |
2019-02-09 | DWDP | 2019-03-29 | 49.5 | Call | 2.98 | 3.2 | 0.2562 | 0.7 | 0.0804 | -0.0214 | 0.0661 | 0.0356 |
2019-02-09 | DWDP | 2019-03-29 | 49.5 | Put | 1.11 | 1.24 | 0.2737 | -0.3295 | 0.0711 | -0.0179 | 0.0683 | -0.0211 |
2019-02-09 | DWDP | 2019-03-29 | 50.5 | Call | 2.34 | 2.54 | 0.252 | 0.6156 | 0.0872 | -0.0221 | 0.0719 | 0.0338 |
2019-02-09 | DWDP | 2019-03-29 | 50.5 | Put | 1.46 | 1.58 | 0.2656 | -0.4035 | 0.0786 | -0.0184 | 0.073 | -0.0253 |
2019-02-09 | DWDP | 2019-03-29 | 51.5 | Call | 1.8 | 1.96 | 0.2483 | 0.5267 | 0.0899 | -0.0218 | 0.0745 | 0.0308 |
2019-02-09 | DWDP | 2019-03-29 | 51.5 | Put | 1.87 | 2.01 | 0.2575 | -0.4847 | 0.0838 | -0.0181 | 0.0749 | -0.0295 |
2019-02-09 | DWDP | 2019-03-29 | 52.5 | Call | 1.37 | 1.52 | 0.2497 | 0.4395 | 0.0868 | -0.021 | 0.0739 | 0.0269 |
2019-02-09 | DWDP | 2019-03-29 | 52.5 | Put | 2.39 | 2.49 | 0.2491 | -0.5706 | 0.0858 | -0.017 | 0.0737 | -0.0334 |
2019-02-09 | DWDP | 2019-03-29 | 54 | Call | 0.77 | 0.89 | 0.235 | 0.3075 | 0.0809 | -0.0172 | 0.0675 | 0.0199 |
2019-02-09 | DWDP | 2019-03-29 | 54 | Put | 3.3 | 3.55 | 0.2478 | -0.6908 | 0.0784 | -0.0146 | 0.0664 | -0.0378 |
2019-02-09 | DWDP | 2019-03-29 | 55.5 | Call | 0.43 | 0.52 | 0.2324 | 0.2021 | 0.0645 | -0.0133 | 0.053 | 0.0133 |
2019-02-09 | DWDP | 2019-03-29 | 55.5 | Put | 4 | 4.7 | 0.2014 | -0.8493 | 0.0667 | -0.0063 | 0.0443 | -0.0384 |
2019-02-09 | DWDP | 2019-03-29 | 57 | Call | 0.22 | 0.27 | 0.2277 | 0.12 | 0.0469 | -0.0092 | 0.0378 | 0.008 |
2019-02-09 | DWDP | 2019-03-29 | 57 | Put | 5.65 | 6 | 0.2402 | -0.8785 | 0.0483 | -0.0064 | 0.0394 | -0.0395 |
2019-02-09 | DWDP | 2019-03-29 | 59.5 | Call | 0 | 0.21 | 0.2542 | 0.0665 | 0.027 | -0.0065 | 0.0243 | 0.0044 |
2019-02-09 | DWDP | 2019-03-29 | 59.5 | Put | 6.3 | 10.3 | 0.2969 | -0.9088 | 0.0318 | -0.0062 | 0.0312 | -0.0409 |
2019-02-09 | DXC | 2019-02-15 | 60 | Call | 8.8 | 9.8 | 0.235 | 1 | 0 | -0.0042 | 0 | 0.0115 |
2019-02-09 | DXC | 2019-02-15 | 60 | Put | 0 | 0.05 | 0.2736 | -0.0001 | 0.0001 | -0.0001 | 0 | 0 |
2019-02-09 | DXC | 2019-02-15 | 65 | Call | 4.1 | 4.8 | 0.235 | 0.975 | 0.0259 | -0.0138 | 0.0056 | 0.0121 |
2019-02-09 | DXC | 2019-02-15 | 65 | Put | 0.1 | 0.4 | 0.2736 | -0.0456 | 0.0366 | -0.0177 | 0.0092 | -0.0006 |
2019-02-09 | DXC | 2019-02-15 | 70 | Call | 0.45 | 0.7 | 0.235 | 0.3754 | 0.1685 | -0.0628 | 0.0363 | 0.0049 |
2019-02-09 | DXC | 2019-02-15 | 70 | Put | 1.25 | 1.7 | 0.2736 | -0.6074 | 0.1483 | -0.0698 | 0.0373 | -0.0069 |
2019-02-09 | DXC | 2019-02-15 | 75 | Call | 0 | 0.05 | 0.235 | 0.0074 | 0.0091 | -0.0033 | 0.002 | 0.0001 |
2019-02-09 | DXC | 2019-02-15 | 75 | Put | 4.9 | 6.6 | 0.2736 | -0.9895 | 0.0183 | -0.0038 | 0.0031 | -0.0023 |
2019-02-09 | DXC | 2019-02-15 | 80 | Call | 0 | 0.05 | 0.235 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | DXC | 2019-02-15 | 80 | Put | 8.9 | 13 | 0.2736 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | DXC | 2019-03-15 | 60 | Call | 9.2 | 10.1 | 0.3109 | 0.9464 | 0.0178 | -0.0152 | 0.0233 | 0.0362 |
2019-02-09 | DXC | 2019-03-15 | 60 | Put | 0.15 | 0.45 | 0.3109 | -0.0629 | 0.0187 | -0.0115 | 0.0266 | -0.0041 |
2019-02-09 | DXC | 2019-03-15 | 62.5 | Call | 6.9 | 7.5 | 0.3109 | 0.8752 | 0.0328 | -0.0245 | 0.0433 | 0.0383 |
2019-02-09 | DXC | 2019-03-15 | 62.5 | Put | 0.3 | 0.6 | 0.3109 | -0.1347 | 0.0328 | -0.02 | 0.0457 | -0.0087 |
2019-02-09 | DXC | 2019-03-15 | 65 | Call | 4.8 | 5.4 | 0.2934 | 0.7767 | 0.0497 | -0.0313 | 0.0639 | 0.0375 |
2019-02-09 | DXC | 2019-03-15 | 65 | Put | 0.65 | 0.95 | 0.2797 | -0.2228 | 0.0503 | -0.0245 | 0.0656 | -0.014 |
2019-02-09 | DXC | 2019-03-15 | 67.5 | Call | 3.1 | 3.6 | 0.2847 | 0.6326 | 0.0637 | -0.0365 | 0.0803 | 0.034 |
2019-02-09 | DXC | 2019-03-15 | 67.5 | Put | 1.25 | 1.65 | 0.2593 | -0.3658 | 0.0686 | -0.0282 | 0.081 | -0.0223 |
2019-02-09 | DXC | 2019-03-15 | 70 | Call | 1.6 | 1.85 | 0.2448 | 0.4567 | 0.0773 | -0.0323 | 0.0851 | 0.0267 |
2019-02-09 | DXC | 2019-03-15 | 70 | Put | 2.3 | 2.75 | 0.2429 | -0.5506 | 0.0774 | -0.027 | 0.085 | -0.032 |
2019-02-09 | DXC | 2019-03-15 | 72.5 | Call | 0.7 | 0.95 | 0.2371 | 0.2747 | 0.0665 | -0.0257 | 0.0722 | 0.017 |
2019-02-09 | DXC | 2019-03-15 | 72.5 | Put | 3.7 | 4.5 | 0.2298 | -0.7391 | 0.0678 | -0.0195 | 0.0712 | -0.0402 |
2019-02-09 | DXC | 2019-03-15 | 75 | Call | 0.2 | 0.4 | 0.2371 | 0.144 | 0.0448 | -0.0171 | 0.0485 | 0.0092 |
2019-02-09 | DXC | 2019-03-15 | 75 | Put | 5.7 | 6.4 | 0.2298 | -0.8709 | 0.0444 | -0.0106 | 0.0459 | -0.0445 |
2019-02-09 | DXC | 2019-03-15 | 80 | Call | 0 | 0.15 | 0.2371 | 0.026 | 0.0119 | -0.0045 | 0.0129 | 0.0017 |
2019-02-09 | DXC | 2019-03-15 | 80 | Put | 9.5 | 12.3 | 0.2298 | -0.9816 | 0.0098 | 0 | 0.0105 | -0.0469 |
2019-02-09 | EA | 2019-02-22 | 83 | Call | 14.3 | 15.85 | 0.5625 | 0.9376 | 0.0114 | -0.0525 | 0.0235 | 0.0293 |
2019-02-09 | EA | 2019-02-22 | 83 | Put | 0.15 | 0.7 | 0.5625 | -0.0624 | 0.0114 | -0.0467 | 0.0235 | -0.0024 |
2019-02-09 | EA | 2019-02-22 | 88 | Call | 9.95 | 11.25 | 0.558 | 0.8441 | 0.0224 | -0.0962 | 0.0457 | 0.0275 |
2019-02-09 | EA | 2019-02-22 | 88 | Put | 0.61 | 1.66 | 0.558 | -0.1558 | 0.0225 | -0.0904 | 0.0456 | -0.0058 |
2019-02-09 | EA | 2019-02-22 | 91 | Call | 7.3 | 8.65 | 0.5044 | 0.7788 | 0.0308 | -0.1071 | 0.0567 | 0.0261 |
2019-02-09 | EA | 2019-02-22 | 91 | Put | 1.3 | 2 | 0.566 | -0.2433 | 0.0291 | -0.1199 | 0.0592 | -0.009 |
2019-02-09 | EA | 2019-02-22 | 93.5 | Call | 5.55 | 6.8 | 0.4975 | 0.6912 | 0.0371 | -0.1239 | 0.0673 | 0.0235 |
2019-02-09 | EA | 2019-02-22 | 93.5 | Put | 1.68 | 2.77 | 0.5325 | -0.3183 | 0.0353 | -0.1282 | 0.0672 | -0.0116 |
2019-02-09 | EA | 2019-02-22 | 96 | Call | 4.3 | 5.3 | 0.5156 | 0.5886 | 0.0395 | -0.1407 | 0.0743 | 0.0202 |
2019-02-09 | EA | 2019-02-22 | 96 | Put | 2.95 | 3.55 | 0.5338 | -0.4136 | 0.0384 | -0.1398 | 0.0746 | -0.0148 |
2019-02-09 | EA | 2019-02-22 | 100 | Call | 2.2 | 3.3 | 0.4917 | 0.423 | 0.0417 | -0.1342 | 0.0748 | 0.0148 |
2019-02-09 | EA | 2019-02-22 | 100 | Put | 4.75 | 5.75 | 0.5164 | -0.5726 | 0.0401 | -0.1352 | 0.0749 | -0.0198 |
2019-02-09 | EA | 2019-02-22 | 105 | Call | 1 | 1.75 | 0.5077 | 0.2496 | 0.0327 | -0.1117 | 0.0607 | 0.0088 |
2019-02-09 | EA | 2019-02-22 | 105 | Put | 7.95 | 9.85 | 0.5421 | -0.7366 | 0.0319 | -0.1168 | 0.064 | -0.0239 |
2019-02-09 | EA | 2019-02-22 | 110 | Call | 0.63 | 0.75 | 0.5334 | 0.1392 | 0.0218 | -0.0817 | 0.0424 | 0.0049 |
2019-02-09 | EA | 2019-02-22 | 110 | Put | 12.3 | 13.95 | 0.5606 | -0.8506 | 0.0222 | -0.0844 | 0.0463 | -0.025 |
2019-02-09 | EA | 2019-03-08 | 83 | Call | 13.5 | 16.55 | 0.4217 | 0.9282 | 0.012 | -0.0331 | 0.037 | 0.0579 |
2019-02-09 | EA | 2019-03-08 | 83 | Put | 0.34 | 1.58 | 0.4217 | -0.0718 | 0.012 | -0.0274 | 0.037 | -0.0057 |
2019-02-09 | EA | 2019-03-08 | 88 | Call | 9.6 | 12.1 | 0.4217 | 0.8319 | 0.022 | -0.0561 | 0.0679 | 0.0539 |
2019-02-09 | EA | 2019-03-08 | 88 | Put | 0.77 | 2.04 | 0.4217 | -0.1681 | 0.0222 | -0.0502 | 0.0702 | -0.0124 |
2019-02-09 | EA | 2019-03-08 | 91 | Call | 7.95 | 9.5 | 0.4383 | 0.7434 | 0.0272 | -0.0726 | 0.0871 | 0.0489 |
2019-02-09 | EA | 2019-03-08 | 91 | Put | 0.53 | 2.85 | 0.4383 | -0.2571 | 0.0274 | -0.0668 | 0.0885 | -0.0188 |
2019-02-09 | EA | 2019-03-08 | 93.5 | Call | 6.3 | 7.85 | 0.4386 | 0.6665 | 0.0307 | -0.0811 | 0.0983 | 0.0445 |
2019-02-09 | EA | 2019-03-08 | 93.5 | Put | 2.34 | 3.25 | 0.4377 | -0.3341 | 0.031 | -0.075 | 0.0986 | -0.0242 |
2019-02-09 | EA | 2019-03-08 | 95.5 | Call | 4.9 | 6.55 | 0.4216 | 0.6031 | 0.0338 | -0.0822 | 0.1042 | 0.0407 |
2019-02-09 | EA | 2019-03-08 | 95.5 | Put | 3.2 | 4.05 | 0.4383 | -0.4001 | 0.0329 | -0.0794 | 0.105 | -0.0286 |
2019-02-09 | EA | 2019-03-08 | 96.5 | Call | 4.55 | 6.2 | 0.4393 | 0.5675 | 0.0331 | -0.0869 | 0.1063 | 0.0384 |
2019-02-09 | EA | 2019-03-08 | 96.5 | Put | 3.65 | 4.55 | 0.4395 | -0.4338 | 0.0334 | -0.081 | 0.1067 | -0.0308 |
2019-02-09 | EA | 2019-03-08 | 100 | Call | 3.25 | 4.15 | 0.4332 | 0.4498 | 0.0338 | -0.0856 | 0.107 | 0.0308 |
2019-02-09 | EA | 2019-03-08 | 100 | Put | 5.5 | 6.35 | 0.4335 | -0.5523 | 0.0342 | -0.0796 | 0.1067 | -0.0379 |
2019-02-09 | EA | 2019-03-08 | 105 | Call | 1.31 | 2.51 | 0.4162 | 0.2879 | 0.0303 | -0.0704 | 0.0922 | 0.0201 |
2019-02-09 | EA | 2019-03-08 | 105 | Put | 8.2 | 11.4 | 0.4863 | -0.6804 | 0.0276 | -0.0799 | 0.0963 | -0.0453 |
2019-02-09 | EA | 2019-03-08 | 110 | Call | 0.97 | 1.57 | 0.4605 | 0.1952 | 0.0222 | -0.0626 | 0.0746 | 0.0136 |
2019-02-09 | EA | 2019-03-08 | 110 | Put | 11.85 | 15.35 | 0.474 | -0.8016 | 0.0224 | -0.0593 | 0.0767 | -0.0482 |
2019-02-09 | EA | 2019-03-29 | 83 | Call | 13.9 | 18 | 0.3975 | 0.8869 | 0.0135 | -0.0329 | 0.0686 | 0.095 |
2019-02-09 | EA | 2019-03-29 | 83 | Put | 0.38 | 1.94 | 0.4542 | -0.1405 | 0.0138 | -0.0361 | 0.0816 | -0.0185 |
2019-02-09 | EA | 2019-03-29 | 88 | Call | 9.95 | 13.25 | 0.3861 | 0.7961 | 0.0205 | -0.0447 | 0.1012 | 0.0886 |
2019-02-09 | EA | 2019-03-29 | 88 | Put | 1.31 | 3.4 | 0.3861 | -0.2045 | 0.0207 | -0.0387 | 0.1002 | -0.0264 |
2019-02-09 | EA | 2019-03-29 | 88.5 | Call | 9.55 | 12.9 | 0.3859 | 0.7847 | 0.0212 | -0.0459 | 0.1045 | 0.0876 |
2019-02-09 | EA | 2019-03-29 | 88.5 | Put | 1.86 | 4.15 | 0.3859 | -0.2159 | 0.0214 | -0.0399 | 0.1078 | -0.0277 |
2019-02-09 | EBAY | 2019-02-22 | 30 | Call | 5 | 5.55 | 0.3938 | 0.9841 | 0.0147 | -0.0059 | 0.0027 | 0.0113 |
2019-02-09 | EBAY | 2019-02-22 | 30 | Put | 0 | 0.03 | 0.3938 | -0.0159 | 0.0147 | -0.0038 | 0.0027 | -0.0002 |
2019-02-09 | EBAY | 2019-02-22 | 32 | Call | 3.1 | 3.45 | 0.3938 | 0.9048 | 0.0623 | -0.0184 | 0.0117 | 0.0109 |
2019-02-09 | EBAY | 2019-02-22 | 32 | Put | 0.04 | 0.15 | 0.3938 | -0.095 | 0.0624 | -0.0162 | 0.0118 | -0.0013 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.