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 | EQIX | 2019-02-15 | 380 | Call | 18.5 | 19.7 | 0.4658 | 0.7612 | 0.0139 | -0.6575 | 0.1638 | 0.0377 |
2019-02-09 | EQIX | 2019-02-15 | 380 | Put | 2.8 | 3.2 | 0.3776 | -0.2405 | 0.0152 | -0.4526 | 0.172 | -0.0174 |
2019-02-09 | EQIX | 2019-02-15 | 390 | Call | 11.5 | 12.2 | 0.4343 | 0.6085 | 0.018 | -0.7359 | 0.2055 | 0.0335 |
2019-02-09 | EQIX | 2019-02-15 | 390 | Put | 5.6 | 6.1 | 0.3493 | -0.4131 | 0.0206 | -0.5212 | 0.2138 | -0.0289 |
2019-02-09 | EQIX | 2019-02-15 | 400 | Call | 6.1 | 6.6 | 0.4077 | 0.4209 | 0.019 | -0.6807 | 0.2119 | 0.0255 |
2019-02-09 | EQIX | 2019-02-15 | 400 | Put | 10 | 10.7 | 0.3075 | -0.6382 | 0.0226 | -0.4344 | 0.2068 | -0.042 |
2019-02-09 | EQIX | 2019-02-15 | 410 | Call | 2.65 | 2.95 | 0.3837 | 0.2387 | 0.0155 | -0.4916 | 0.1703 | 0.0159 |
2019-02-09 | EQIX | 2019-02-15 | 410 | Put | 16.2 | 17.3 | 0.2106 | -0.919 | 0.0134 | -0.1 | 0.0872 | -0.0494 |
2019-02-09 | EQIX | 2019-02-15 | 420 | Call | 0.9 | 1.3 | 0.3757 | 0.1137 | 0.0096 | -0.2912 | 0.1049 | 0.008 |
2019-02-09 | EQIX | 2019-02-15 | 420 | Put | 24.6 | 25.6 | 0.3757 | -0.8901 | 0.0093 | -0.2526 | 0.1026 | -0.0522 |
2019-02-09 | EQIX | 2019-02-15 | 440 | Call | 0 | 0.3 | 0.3762 | 0.0176 | 0.0021 | -0.064 | 0.0236 | 0.0013 |
2019-02-09 | EQIX | 2019-02-15 | 440 | Put | 42 | 47 | 0.3762 | -0.9841 | 0.002 | -0.0301 | 0.0235 | -0.0509 |
2019-02-09 | EQIX | 2019-02-15 | 460 | Call | 0 | 0.25 | 0.3762 | 0.0015 | 0.0002 | -0.0074 | 0.0027 | 0.0001 |
2019-02-09 | EQIX | 2019-02-15 | 460 | Put | 62 | 67 | 0.3762 | -0.9989 | 0.0002 | 0 | 0.0023 | -0.0507 |
2019-02-09 | EQIX | 2019-03-15 | 340 | Call | 54 | 59 | 0.3625 | 0.9436 | 0.0043 | -0.1431 | 0.1482 | 0.1575 |
2019-02-09 | EQIX | 2019-03-15 | 340 | Put | 0.8 | 1.05 | 0.3107 | -0.0554 | 0.003 | -0.059 | 0.1363 | -0.0218 |
2019-02-09 | EQIX | 2019-03-15 | 360 | Call | 37.4 | 38.8 | 0.3213 | 0.8437 | 0.0075 | -0.1842 | 0.3049 | 0.2468 |
2019-02-09 | EQIX | 2019-03-15 | 360 | Put | 2.15 | 2.5 | 0.2754 | -0.1324 | 0.0064 | -0.0995 | 0.2598 | -0.0481 |
2019-02-09 | EQIX | 2019-03-15 | 370 | Call | 28.7 | 29.8 | 0.2904 | 0.7798 | 0.0091 | -0.1827 | 0.3709 | 0.2558 |
2019-02-09 | EQIX | 2019-03-15 | 370 | Put | 3.4 | 4 | 0.2593 | -0.2014 | 0.009 | -0.122 | 0.3474 | -0.0719 |
2019-02-09 | EQIX | 2019-03-15 | 380 | Call | 20.8 | 21.9 | 0.269 | 0.6892 | 0.011 | -0.1862 | 0.4252 | 0.2382 |
2019-02-09 | EQIX | 2019-03-15 | 380 | Put | 5.8 | 6.3 | 0.249 | -0.3015 | 0.0116 | -0.1437 | 0.4255 | -0.1053 |
2019-02-09 | EQIX | 2019-03-15 | 390 | Call | 14.1 | 14.9 | 0.2508 | 0.5741 | 0.0129 | -0.187 | 0.4759 | 0.2034 |
2019-02-09 | EQIX | 2019-03-15 | 390 | Put | 9.5 | 9.9 | 0.2433 | -0.4275 | 0.0134 | -0.1561 | 0.4761 | -0.1441 |
2019-02-09 | EQIX | 2019-03-15 | 400 | Call | 8.7 | 9.4 | 0.2366 | 0.4394 | 0.0137 | -0.1747 | 0.4776 | 0.1579 |
2019-02-09 | EQIX | 2019-03-15 | 400 | Put | 13.9 | 14.7 | 0.2299 | -0.5682 | 0.0144 | -0.1442 | 0.4762 | -0.1796 |
2019-02-09 | EQIX | 2019-03-15 | 410 | Call | 4.8 | 5.3 | 0.2243 | 0.3011 | 0.0128 | -0.1446 | 0.4342 | 0.1096 |
2019-02-09 | EQIX | 2019-03-15 | 410 | Put | 20.1 | 21.2 | 0.2239 | -0.7073 | 0.0131 | -0.1189 | 0.4268 | -0.2017 |
2019-02-09 | EQIX | 2019-03-15 | 420 | Call | 2.35 | 2.9 | 0.2184 | 0.1856 | 0.0101 | -0.107 | 0.3295 | 0.0682 |
2019-02-09 | EQIX | 2019-03-15 | 420 | Put | 27.7 | 29 | 0.2193 | -0.8254 | 0.0105 | -0.0825 | 0.3151 | -0.197 |
2019-02-09 | EQIX | 2019-03-15 | 440 | Call | 0.45 | 0.75 | 0.2162 | 0.0551 | 0.0042 | -0.0434 | 0.1356 | 0.0202 |
2019-02-09 | EQIX | 2019-03-15 | 440 | Put | 45 | 49.5 | 0.265 | -0.9156 | 0.0057 | -0.0561 | 0.1907 | -0.1692 |
2019-02-09 | EQIX | 2019-03-15 | 460 | Call | 0 | 0.35 | 0.2162 | 0.0118 | 0.0012 | -0.012 | 0.0376 | 0.0044 |
2019-02-09 | EQIX | 2019-03-15 | 460 | Put | 63.5 | 68.5 | 0.265 | -0.9828 | 0.0021 | 0 | 0.0571 | -0.0864 |
2019-02-09 | EQR | 2019-02-15 | 62.5 | Call | 10.5 | 11.4 | 0.1684 | 1 | 0 | -0.0044 | 0 | 0.012 |
2019-02-09 | EQR | 2019-02-15 | 62.5 | Put | 0 | 0.1 | 0.1684 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | EQR | 2019-02-15 | 65 | Call | 7.9 | 8.8 | 0.1684 | 1 | 0 | -0.0045 | 0 | 0.0125 |
2019-02-09 | EQR | 2019-02-15 | 65 | Put | 0 | 0.1 | 0.1684 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | EQR | 2019-02-15 | 67.5 | Call | 5.4 | 6.3 | 0.1684 | 0.9999 | 0.0003 | -0.0048 | 0.0001 | 0.0129 |
2019-02-09 | EQR | 2019-02-15 | 67.5 | Put | 0 | 0.15 | 0.1684 | -0.0001 | 0.0003 | -0.0001 | 0.0001 | 0 |
2019-02-09 | EQR | 2019-02-15 | 70 | Call | 3.1 | 3.8 | 0.1684 | 0.9817 | 0.0262 | -0.0103 | 0.0046 | 0.0132 |
2019-02-09 | EQR | 2019-02-15 | 70 | Put | 0.05 | 0.4 | 0.1684 | -0.0183 | 0.0262 | -0.0054 | 0.0046 | -0.0003 |
2019-02-09 | EQR | 2019-02-15 | 72.5 | Call | 1.2 | 1.35 | 0.1684 | 0.7207 | 0.1963 | -0.0448 | 0.0342 | 0.0099 |
2019-02-09 | EQR | 2019-02-15 | 72.5 | Put | 0.2 | 0.4 | 0.1684 | -0.28 | 0.1978 | -0.04 | 0.0343 | -0.0036 |
2019-02-09 | EQR | 2019-02-15 | 75 | Call | 0 | 0.1 | 0.1684 | 0.1925 | 0.1597 | -0.0345 | 0.0278 | 0.0027 |
2019-02-09 | EQR | 2019-02-15 | 75 | Put | 1.4 | 2.3 | 0.1684 | -0.8135 | 0.163 | -0.0299 | 0.0285 | -0.0079 |
2019-02-09 | EQR | 2019-02-15 | 80 | Call | 0 | 0.45 | 0.1684 | 0.0001 | 0.0003 | -0.0001 | 0.0001 | 0 |
2019-02-09 | EQR | 2019-02-15 | 80 | Put | 6.2 | 7.4 | 0.1684 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | EQR | 2019-02-15 | 85 | Call | 0 | 0.45 | 0.1684 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | EQR | 2019-02-15 | 85 | Put | 11.3 | 12.1 | 0.1684 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | EQR | 2019-03-15 | 62.5 | Call | 10.5 | 11.5 | 0.1698 | 0.9992 | 0.0007 | -0.0045 | 0.0007 | 0.0596 |
2019-02-09 | EQR | 2019-03-15 | 62.5 | Put | 0 | 0.45 | 0.1843 | -0.0019 | 0.0014 | -0.0003 | 0.0014 | -0.0001 |
2019-02-09 | EQR | 2019-03-15 | 65 | Call | 8.1 | 9 | 0.1698 | 0.9917 | 0.0059 | -0.0058 | 0.0051 | 0.0615 |
2019-02-09 | EQR | 2019-03-15 | 65 | Put | 0 | 0.25 | 0.1843 | -0.0135 | 0.0082 | -0.002 | 0.0078 | -0.001 |
2019-02-09 | EQR | 2019-03-15 | 67.5 | Call | 5.7 | 6.6 | 0.1698 | 0.9533 | 0.0253 | -0.0099 | 0.0222 | 0.0611 |
2019-02-09 | EQR | 2019-03-15 | 67.5 | Put | 0.1 | 0.25 | 0.1843 | -0.0604 | 0.0287 | -0.0069 | 0.0285 | -0.004 |
2019-02-09 | EQR | 2019-03-15 | 70 | Call | 3.7 | 4.2 | 0.1698 | 0.8379 | 0.0636 | -0.0176 | 0.0558 | 0.0551 |
2019-02-09 | EQR | 2019-03-15 | 70 | Put | 0.35 | 0.5 | 0.1843 | -0.1817 | 0.0635 | -0.015 | 0.06 | -0.0119 |
2019-02-09 | EQR | 2019-03-15 | 72.5 | Call | 2 | 2.2 | 0.1639 | 0.6285 | 0.1015 | -0.0232 | 0.0859 | 0.0422 |
2019-02-09 | EQR | 2019-03-15 | 72.5 | Put | 0.95 | 1.1 | 0.1677 | -0.3777 | 0.1013 | -0.019 | 0.0863 | -0.0232 |
2019-02-09 | EQR | 2019-03-15 | 75 | Call | 0.75 | 0.85 | 0.1508 | 0.3541 | 0.1085 | -0.02 | 0.0845 | 0.0241 |
2019-02-09 | EQR | 2019-03-15 | 75 | Put | 2.15 | 2.4 | 0.1594 | -0.6477 | 0.1072 | -0.0166 | 0.0833 | -0.0342 |
2019-02-09 | EQR | 2019-03-15 | 77.5 | Call | 0.05 | 0.4 | 0.1508 | 0.1408 | 0.0652 | -0.0117 | 0.0508 | 0.0097 |
2019-02-09 | EQR | 2019-03-15 | 77.5 | Put | 3.9 | 4.8 | 0.1594 | -0.8661 | 0.071 | -0.0086 | 0.0509 | -0.0307 |
2019-02-09 | EQR | 2019-03-15 | 80 | Call | 0 | 0.45 | 0.1508 | 0.0395 | 0.0249 | -0.0044 | 0.0194 | 0.0027 |
2019-02-09 | EQR | 2019-03-15 | 80 | Put | 6.3 | 7.1 | 0.1594 | -0.9869 | 0.0312 | -0.001 | 0.0105 | -0.0028 |
2019-02-09 | EQR | 2019-03-15 | 85 | Call | 0 | 0.45 | 0.1508 | 0.0011 | 0.0011 | -0.0002 | 0.0009 | 0.0001 |
2019-02-09 | EQR | 2019-03-15 | 85 | Put | 11.3 | 12.2 | 0.1594 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | EQR | 2019-04-18 | 62.5 | Call | 10.6 | 11.5 | 0.1711 | 0.9939 | 0.0036 | -0.0052 | 0.0064 | 0.0829 |
2019-02-09 | EQR | 2019-04-18 | 62.5 | Put | 0 | 0.65 | 0.1924 | -0.0253 | 0.0097 | -0.0025 | 0.0185 | -0.0035 |
2019-02-09 | EQR | 2019-04-18 | 65 | Call | 8.4 | 9.5 | 0.1711 | 0.971 | 0.0137 | -0.0074 | 0.0224 | 0.0848 |
2019-02-09 | EQR | 2019-04-18 | 65 | Put | 0.15 | 0.3 | 0.1924 | -0.0692 | 0.0221 | -0.0056 | 0.0439 | -0.009 |
2019-02-09 | EQR | 2019-04-18 | 67.5 | Call | 6.1 | 6.7 | 0.1711 | 0.9064 | 0.0342 | -0.0116 | 0.0535 | 0.0832 |
2019-02-09 | EQR | 2019-04-18 | 67.5 | Put | 0.45 | 0.55 | 0.1924 | -0.1529 | 0.0393 | -0.0098 | 0.0766 | -0.0197 |
2019-02-09 | EQR | 2019-04-18 | 70 | Call | 4.1 | 4.5 | 0.1677 | 0.7853 | 0.0601 | -0.0162 | 0.0903 | 0.0766 |
2019-02-09 | EQR | 2019-04-18 | 70 | Put | 0.9 | 1.05 | 0.1812 | -0.2696 | 0.0587 | -0.0125 | 0.1047 | -0.034 |
2019-02-09 | EQR | 2019-04-18 | 72.5 | Call | 2.45 | 2.65 | 0.1615 | 0.6074 | 0.0812 | -0.0185 | 0.1192 | 0.0635 |
2019-02-09 | EQR | 2019-04-18 | 72.5 | Put | 1.7 | 1.85 | 0.1692 | -0.4339 | 0.075 | -0.0132 | 0.1239 | -0.0532 |
2019-02-09 | EQR | 2019-04-18 | 75 | Call | 1.15 | 1.3 | 0.1501 | 0.3934 | 0.0861 | -0.0161 | 0.1187 | 0.0441 |
2019-02-09 | EQR | 2019-04-18 | 75 | Put | 2.9 | 3.2 | 0.1602 | -0.6279 | 0.0767 | -0.0108 | 0.1192 | -0.0746 |
2019-02-09 | EQR | 2019-04-18 | 77.5 | Call | 0.4 | 0.55 | 0.1433 | 0.1989 | 0.0644 | -0.0107 | 0.09 | 0.0239 |
2019-02-09 | EQR | 2019-04-18 | 77.5 | Put | 4.5 | 5.1 | 0.1508 | -0.807 | 0.0594 | -0.0052 | 0.0881 | -0.0927 |
2019-02-09 | EQR | 2019-04-18 | 80 | Call | 0.1 | 0.2 | 0.1626 | 0.1143 | 0.0387 | -0.008 | 0.0644 | 0.0143 |
2019-02-09 | EQR | 2019-04-18 | 80 | Put | 6.6 | 7.5 | 0.1626 | -0.8969 | 0.0362 | -0.0017 | 0.06 | -0.1026 |
2019-02-09 | EQR | 2019-04-18 | 85 | Call | 0 | 0.5 | 0.2172 | 0.0621 | 0.0181 | -0.0065 | 0.0407 | 0.008 |
2019-02-09 | EQR | 2019-04-18 | 85 | Put | 11.6 | 12.3 | 0.2172 | -0.9435 | 0.0172 | 0 | 0.0378 | -0.1125 |
2019-02-09 | ES | 2019-02-15 | 60 | Call | 9.5 | 10.8 | 0.1116 | 1 | 0 | -0.0042 | 0 | 0.0115 |
2019-02-09 | ES | 2019-02-15 | 60 | Put | 0 | 0.35 | 0.1328 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | ES | 2019-02-15 | 65 | Call | 4.6 | 5.5 | 0.1116 | 1 | 0 | -0.0045 | 0 | 0.0125 |
2019-02-09 | ES | 2019-02-15 | 65 | Put | 0 | 0.75 | 0.1328 | 0 | 0.0001 | 0 | 0 | 0 |
2019-02-09 | ES | 2019-02-15 | 70 | Call | 0.35 | 0.6 | 0.1116 | 0.5341 | 0.3672 | -0.0333 | 0.0385 | 0.0071 |
2019-02-09 | ES | 2019-02-15 | 70 | Put | 0.35 | 0.6 | 0.1328 | -0.4728 | 0.3127 | -0.0347 | 0.0386 | -0.0055 |
2019-02-09 | ES | 2019-02-15 | 75 | Call | 0 | 0.75 | 0.1116 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | ES | 2019-02-15 | 75 | Put | 4.2 | 6.2 | 0.1328 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | ES | 2019-02-15 | 80 | Call | 0 | 0.75 | 0.1116 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | ES | 2019-02-15 | 80 | Put | 9.1 | 11.3 | 0.1328 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | ES | 2019-03-15 | 60 | Call | 9.6 | 10.9 | 0.2226 | 0.9965 | 0.0027 | -0.005 | 0.0026 | 0.0343 |
2019-02-09 | ES | 2019-03-15 | 60 | Put | 0 | 1 | 0.1827 | -0.0037 | 0.0028 | -0.0006 | 0.0024 | -0.0003 |
2019-02-09 | ES | 2019-03-15 | 65 | Call | 4.8 | 5.9 | 0.2226 | 0.8973 | 0.0436 | -0.0183 | 0.0387 | 0.0358 |
2019-02-09 | ES | 2019-03-15 | 65 | Put | 0.15 | 0.25 | 0.1827 | -0.104 | 0.0462 | -0.0097 | 0.0407 | -0.0066 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.