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 | ETR | 2019-02-15 | 77.5 | Call | 12.7 | 13.6 | 0.0932 | 1 | 0 | -0.0054 | 0 | 0.0084 |
2019-02-09 | ETR | 2019-02-15 | 77.5 | Put | 0 | 0.75 | 0.1456 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | ETR | 2019-02-15 | 82.5 | Call | 7.8 | 8.6 | 0.0932 | 1 | 0 | -0.0057 | 0 | 0.009 |
2019-02-09 | ETR | 2019-02-15 | 82.5 | Put | 0 | 0.75 | 0.1456 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | ETR | 2019-02-15 | 85 | Call | 5.2 | 6 | 0.0932 | 1 | 0 | -0.0059 | 0 | 0.0092 |
2019-02-09 | ETR | 2019-02-15 | 85 | Put | 0 | 0.3 | 0.1456 | -0.0024 | 0.0041 | -0.001 | 0.0009 | 0 |
2019-02-09 | ETR | 2019-02-15 | 87.5 | Call | 2.8 | 3.5 | 0.0932 | 1 | 0.0002 | -0.0061 | 0 | 0.0095 |
2019-02-09 | ETR | 2019-02-15 | 87.5 | Put | 0.05 | 0.2 | 0.1456 | -0.0832 | 0.0848 | -0.0194 | 0.0205 | -0.0014 |
2019-02-09 | ETR | 2019-02-15 | 90 | Call | 0.75 | 1.1 | 0.0932 | 0.8315 | 0.2865 | -0.0327 | 0.0264 | 0.0082 |
2019-02-09 | ETR | 2019-02-15 | 90 | Put | 0.55 | 0.95 | 0.1456 | -0.5084 | 0.2224 | -0.049 | 0.0497 | -0.0076 |
2019-02-09 | ETR | 2019-02-15 | 92.5 | Call | 0 | 0.1 | 0.2206 | 0.2339 | 0.1315 | -0.0723 | 0.0359 | 0.003 |
2019-02-09 | ETR | 2019-02-15 | 92.5 | Put | 2.25 | 3.4 | 0.2206 | -0.8189 | 0.0976 | -0.0472 | 0.0333 | -0.011 |
2019-02-09 | ETR | 2019-02-15 | 95 | Call | 0 | 0.25 | 0.2885 | 0.0976 | 0.0521 | -0.0486 | 0.0217 | 0.0015 |
2019-02-09 | ETR | 2019-02-15 | 95 | Put | 4.7 | 5.7 | 0.2885 | -0.9139 | 0.0447 | -0.0351 | 0.0204 | -0.0117 |
2019-02-09 | ETR | 2019-02-15 | 97.5 | Call | 0 | 1 | 0.5028 | 0.135 | 0.0361 | -0.102 | 0.0273 | 0.0021 |
2019-02-09 | ETR | 2019-02-15 | 97.5 | Put | 7.3 | 8.6 | 0.5028 | -0.871 | 0.034 | -0.0892 | 0.0266 | -0.0123 |
2019-02-09 | ETR | 2019-02-15 | 100 | Call | 0 | 0.6 | 0.439 | 0.0437 | 0.0173 | -0.0372 | 0.0115 | 0.0007 |
2019-02-09 | ETR | 2019-02-15 | 100 | Put | 9.6 | 10.7 | 0.439 | -0.9585 | 0.0166 | -0.0287 | 0.0111 | -0.0121 |
2019-02-09 | ETR | 2019-02-15 | 105 | Call | 0 | 1 | 0.8025 | 0.0906 | 0.0163 | -0.1171 | 0.0203 | 0.0015 |
2019-02-09 | ETR | 2019-02-15 | 105 | Put | 14.8 | 16.1 | 0.8025 | -0.911 | 0.0163 | -0.1095 | 0.0214 | -0.0134 |
2019-02-09 | ETR | 2019-03-15 | 77.5 | Call | 12.7 | 13.7 | 0.2632 | 1 | 0 | -0.0054 | 0.0001 | 0.0082 |
2019-02-09 | ETR | 2019-03-15 | 77.5 | Put | 0 | 0.5 | 0.2161 | -0.011 | 0.0048 | -0.0024 | 0.008 | -0.001 |
2019-02-09 | ETR | 2019-03-15 | 82.5 | Call | 8.1 | 8.7 | 0.2632 | 0.9561 | 0.0293 | -0.0279 | 0.0287 | 0.0227 |
2019-02-09 | ETR | 2019-03-15 | 82.5 | Put | 0.2 | 0.3 | 0.2161 | -0.0875 | 0.0266 | -0.0132 | 0.0464 | -0.0072 |
2019-02-09 | ETR | 2019-03-15 | 85 | Call | 5.3 | 6.1 | 0.1926 | 0.9573 | 0.0409 | -0.0224 | 0.0237 | 0.0145 |
2019-02-09 | ETR | 2019-03-15 | 85 | Put | 0.4 | 0.5 | 0.1926 | -0.1562 | 0.045 | -0.0175 | 0.0676 | -0.0126 |
2019-02-09 | ETR | 2019-03-15 | 87.5 | Call | 3.2 | 3.7 | 0.1478 | 0.8788 | 0.1105 | -0.032 | 0.0514 | 0.0209 |
2019-02-09 | ETR | 2019-03-15 | 87.5 | Put | 0.85 | 1.05 | 0.1815 | -0.2915 | 0.0687 | -0.0232 | 0.097 | -0.0227 |
2019-02-09 | ETR | 2019-03-15 | 90 | Call | 1.75 | 1.85 | 0.1555 | 0.5333 | 0.1095 | -0.0326 | 0.1097 | 0.0416 |
2019-02-09 | ETR | 2019-03-15 | 90 | Put | 1.7 | 2 | 0.1711 | -0.484 | 0.0856 | -0.0246 | 0.1107 | -0.0351 |
2019-02-09 | ETR | 2019-03-15 | 92.5 | Call | 0.75 | 0.85 | 0.1539 | 0.3013 | 0.0813 | -0.0232 | 0.0969 | 0.0252 |
2019-02-09 | ETR | 2019-03-15 | 92.5 | Put | 2.9 | 3.5 | 0.1537 | -0.7123 | 0.0851 | -0.0175 | 0.0967 | -0.0428 |
2019-02-09 | ETR | 2019-03-15 | 95 | Call | 0.2 | 0.3 | 0.1457 | 0.1263 | 0.0511 | -0.0128 | 0.0577 | 0.0106 |
2019-02-09 | ETR | 2019-03-15 | 95 | Put | 4.7 | 6 | 0.1728 | -0.8484 | 0.0559 | -0.0127 | 0.0666 | -0.0405 |
2019-02-09 | ETR | 2019-03-15 | 97.5 | Call | 0 | 0.75 | 0.1617 | 0.0611 | 0.0269 | -0.0082 | 0.0336 | 0.0051 |
2019-02-09 | ETR | 2019-03-15 | 97.5 | Put | 7 | 8.2 | 0.1617 | -0.9652 | 0.0264 | -0.001 | 0.0236 | -0.0211 |
2019-02-09 | ETR | 2019-03-15 | 100 | Call | 0 | 0.5 | 0.2009 | 0.0505 | 0.0186 | -0.0086 | 0.0289 | 0.0042 |
2019-02-09 | ETR | 2019-03-15 | 100 | Put | 9.5 | 10.7 | 0.2009 | -0.971 | 0.018 | -0.0012 | 0.0205 | -0.0213 |
2019-02-09 | ETR | 2019-03-15 | 105 | Call | 0 | 0.5 | 0.4604 | 0.1585 | 0.0189 | -0.0452 | 0.0673 | 0.0127 |
2019-02-09 | ETR | 2019-03-15 | 105 | Put | 14.2 | 17.6 | 0.4604 | -0.8479 | 0.0193 | -0.0389 | 0.068 | -0.0542 |
2019-02-09 | EVRG | 2019-02-15 | 50 | Call | 5.8 | 10.5 | 0.2128 | 1 | 0 | -0.0035 | 0 | 0.0096 |
2019-02-09 | EVRG | 2019-02-15 | 50 | Put | 0 | 0.25 | 0.1998 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | EVRG | 2019-02-15 | 55 | Call | 0.8 | 5.5 | 0.2128 | 0.9708 | 0.0389 | -0.0119 | 0.0054 | 0.0102 |
2019-02-09 | EVRG | 2019-02-15 | 55 | Put | 0 | 0.1 | 0.1998 | -0.022 | 0.0327 | -0.0059 | 0.0042 | -0.0002 |
2019-02-09 | EVRG | 2019-02-15 | 60 | Call | 0 | 0.25 | 0.1719 | 0.0935 | 0.1208 | -0.0169 | 0.0134 | 0.001 |
2019-02-09 | EVRG | 2019-02-15 | 60 | Put | 0 | 4.9 | 0.187 | -0.8938 | 0.1308 | -0.0174 | 0.0152 | -0.0058 |
2019-02-09 | EVRG | 2019-02-15 | 65 | Call | 0 | 0.25 | 0.1719 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | EVRG | 2019-02-15 | 65 | Put | 4.5 | 9.3 | 0.187 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | EVRG | 2019-03-15 | 50 | Call | 5.8 | 10.5 | 0.2128 | 0.9977 | 0.0024 | -0.004 | 0.0015 | 0.0257 |
2019-02-09 | EVRG | 2019-03-15 | 50 | Put | 0.05 | 0.15 | 0.1998 | -0.009 | 0.0068 | -0.0012 | 0.0043 | -0.0005 |
2019-02-09 | EVRG | 2019-03-15 | 55 | Call | 3.1 | 3.8 | 0.2128 | 0.8372 | 0.0772 | -0.0191 | 0.0437 | 0.0271 |
2019-02-09 | EVRG | 2019-03-15 | 55 | Put | 0.35 | 0.5 | 0.1998 | -0.2058 | 0.0806 | -0.0138 | 0.051 | -0.0106 |
2019-02-09 | EVRG | 2019-03-15 | 60 | Call | 0.35 | 0.55 | 0.1719 | 0.2581 | 0.1126 | -0.0161 | 0.0573 | 0.0124 |
2019-02-09 | EVRG | 2019-03-15 | 60 | Put | 2.45 | 3.1 | 0.187 | -0.743 | 0.0999 | -0.0127 | 0.0591 | -0.032 |
2019-02-09 | EVRG | 2019-03-15 | 65 | Call | 0 | 0.25 | 0.1719 | 0.0142 | 0.0118 | -0.0016 | 0.0065 | 0.0008 |
2019-02-09 | EVRG | 2019-03-15 | 65 | Put | 5 | 9.8 | 0.187 | -0.9833 | 0.0136 | 0 | 0.0083 | -0.0347 |
2019-02-09 | EW | 2019-02-22 | 146 | Call | 23.8 | 26.5 | 0.189 | 1 | 0 | -0.0102 | 0 | 0.0559 |
2019-02-09 | EW | 2019-02-22 | 146 | Put | 0 | 2.2 | 0.27 | -0.0009 | 0.0003 | -0.0009 | 0.001 | -0.0001 |
2019-02-09 | EW | 2019-02-22 | 155 | Call | 14.8 | 18.3 | 0.189 | 0.9978 | 0.0011 | -0.0124 | 0.0023 | 0.0592 |
2019-02-09 | EW | 2019-02-22 | 155 | Put | 0 | 1.7 | 0.27 | -0.0224 | 0.0059 | -0.017 | 0.0179 | -0.0015 |
2019-02-09 | EW | 2019-02-22 | 160 | Call | 10.7 | 12.9 | 0.189 | 0.9766 | 0.0087 | -0.0235 | 0.0186 | 0.0597 |
2019-02-09 | EW | 2019-02-22 | 160 | Put | 0.2 | 2 | 0.27 | -0.0797 | 0.0164 | -0.0473 | 0.0506 | -0.0051 |
2019-02-09 | EW | 2019-02-22 | 165 | Call | 7.8 | 8.3 | 0.2576 | 0.8052 | 0.0318 | -0.0945 | 0.0927 | 0.05 |
2019-02-09 | EW | 2019-02-22 | 165 | Put | 0.85 | 1.15 | 0.2619 | -0.1986 | 0.0318 | -0.0859 | 0.0973 | -0.0124 |
2019-02-09 | EW | 2019-02-22 | 167.5 | Call | 5.8 | 6.3 | 0.2453 | 0.7217 | 0.0406 | -0.1073 | 0.113 | 0.0452 |
2019-02-09 | EW | 2019-02-22 | 167.5 | Put | 1.4 | 1.85 | 0.2597 | -0.289 | 0.0394 | -0.1039 | 0.1157 | -0.0177 |
2019-02-09 | EW | 2019-02-22 | 172.5 | Call | 2.55 | 3.2 | 0.2285 | 0.4881 | 0.0518 | -0.1153 | 0.1342 | 0.0311 |
2019-02-09 | EW | 2019-02-22 | 172.5 | Put | 3.1 | 4.1 | 0.2515 | -0.5112 | 0.0476 | -0.1156 | 0.1345 | -0.0296 |
2019-02-09 | EW | 2019-02-22 | 175 | Call | 1.5 | 2.2 | 0.2279 | 0.3622 | 0.0489 | -0.107 | 0.1262 | 0.0232 |
2019-02-09 | EW | 2019-02-22 | 175 | Put | 4.4 | 5.3 | 0.2343 | -0.6372 | 0.0484 | -0.0996 | 0.1279 | -0.0347 |
2019-02-09 | EW | 2019-02-22 | 180 | Call | 0.35 | 0.6 | 0.2061 | 0.1374 | 0.0317 | -0.0561 | 0.074 | 0.0089 |
2019-02-09 | EW | 2019-02-22 | 180 | Put | 7.5 | 9.5 | 0.2172 | -0.8573 | 0.0329 | -0.0519 | 0.0781 | -0.0358 |
2019-02-09 | EW | 2019-02-22 | 185 | Call | 0 | 0.75 | 0.2061 | 0.0383 | 0.012 | -0.0211 | 0.028 | 0.0025 |
2019-02-09 | EW | 2019-02-22 | 185 | Put | 11.5 | 14.3 | 0.2172 | -0.9661 | 0.0144 | -0.015 | 0.0279 | -0.0192 |
2019-02-09 | EW | 2019-02-22 | 190 | Call | 0 | 0.75 | 0.2061 | 0.0075 | 0.003 | -0.0052 | 0.007 | 0.0005 |
2019-02-09 | EW | 2019-02-22 | 190 | Put | 16.3 | 19.4 | 0.2172 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | EW | 2019-02-22 | 197.5 | Call | 0 | 0.75 | 0.2061 | 0.0003 | 0.0002 | -0.0003 | 0.0004 | 0 |
2019-02-09 | EW | 2019-02-22 | 197.5 | Put | 23.8 | 26.9 | 0.2172 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | EW | 2019-03-08 | 146 | Call | 23.9 | 27.7 | 0.235 | 0.995 | 0.0013 | -0.013 | 0.0069 | 0.1111 |
2019-02-09 | EW | 2019-03-08 | 146 | Put | 0 | 2.45 | 0.235 | -0.005 | 0.0013 | -0.0028 | 0.0069 | -0.0007 |
2019-02-09 | EW | 2019-03-08 | 155 | Call | 16.2 | 18.7 | 0.235 | 0.9511 | 0.0091 | -0.0305 | 0.0483 | 0.112 |
2019-02-09 | EW | 2019-03-08 | 155 | Put | 0.2 | 2.9 | 0.235 | -0.0489 | 0.0091 | -0.0197 | 0.0483 | -0.0066 |
2019-02-09 | EW | 2019-03-08 | 160 | Call | 12.5 | 14.9 | 0.3039 | 0.8212 | 0.0181 | -0.0764 | 0.1244 | 0.0978 |
2019-02-09 | EW | 2019-03-08 | 160 | Put | 0.9 | 1.3 | 0.2735 | -0.1558 | 0.0185 | -0.054 | 0.1139 | -0.0197 |
2019-02-09 | EW | 2019-03-08 | 165 | Call | 8.9 | 10 | 0.2696 | 0.7306 | 0.0257 | -0.0839 | 0.1573 | 0.0891 |
2019-02-09 | EW | 2019-03-08 | 165 | Put | 1.9 | 2.35 | 0.2643 | -0.2669 | 0.0263 | -0.0711 | 0.1576 | -0.033 |
2019-02-09 | EW | 2019-03-08 | 167.5 | Call | 7.1 | 8.2 | 0.2622 | 0.6638 | 0.0292 | -0.0888 | 0.1737 | 0.0816 |
2019-02-09 | EW | 2019-03-08 | 167.5 | Put | 2.45 | 3.2 | 0.2573 | -0.3354 | 0.03 | -0.0763 | 0.1746 | -0.0407 |
2019-02-09 | EW | 2019-03-08 | 172.5 | Call | 4 | 4.6 | 0.2324 | 0.5044 | 0.0361 | -0.0846 | 0.1899 | 0.0632 |
2019-02-09 | EW | 2019-03-08 | 172.5 | Put | 4.4 | 5.2 | 0.2449 | -0.4977 | 0.0347 | -0.078 | 0.19 | -0.0574 |
2019-02-09 | EW | 2019-03-08 | 175 | Call | 2.9 | 3.4 | 0.2288 | 0.4142 | 0.0358 | -0.0806 | 0.1855 | 0.0522 |
2019-02-09 | EW | 2019-03-08 | 175 | Put | 5.8 | 6.6 | 0.2441 | -0.5832 | 0.0342 | -0.0751 | 0.1863 | -0.0648 |
2019-02-09 | EW | 2019-03-08 | 180 | Call | 1.3 | 1.85 | 0.2266 | 0.2519 | 0.0296 | -0.0644 | 0.1519 | 0.032 |
2019-02-09 | EW | 2019-03-08 | 180 | Put | 8.4 | 11.6 | 0.2677 | -0.7166 | 0.0274 | -0.0702 | 0.1593 | -0.0738 |
2019-02-09 | EW | 2019-03-08 | 185 | Call | 0.05 | 1.7 | 0.2589 | 0.1688 | 0.0204 | -0.0574 | 0.1199 | 0.0214 |
2019-02-09 | EW | 2019-03-08 | 185 | Put | 12.3 | 14.6 | 0.2589 | -0.8406 | 0.0211 | -0.0463 | 0.1166 | -0.0722 |
2019-02-09 | EW | 2019-03-08 | 190 | Call | 0 | 2.35 | 0.2589 | 0.0916 | 0.0133 | -0.0373 | 0.0783 | 0.0117 |
2019-02-09 | EW | 2019-03-08 | 190 | Put | 16.6 | 19.4 | 0.2589 | -0.9216 | 0.0141 | -0.026 | 0.0735 | -0.0579 |
2019-02-09 | EW | 2019-03-08 | 197.5 | Call | 0 | 1.25 | 0.2589 | 0.0307 | 0.0056 | -0.0156 | 0.033 | 0.0039 |
2019-02-09 | EW | 2019-03-08 | 197.5 | Put | 24 | 27.3 | 0.2589 | -0.9883 | 0.0065 | -0.004 | 0.0173 | -0.0111 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.