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 | F | 2019-03-08 | 8 | Call | 0.51 | 0.55 | 0.3119 | 0.7313 | 0.4551 | -0.0047 | 0.0077 | 0.0043 |
2019-02-09 | F | 2019-03-08 | 8 | Put | 0.14 | 0.15 | 0.338 | -0.2829 | 0.4342 | -0.0046 | 0.0079 | -0.0017 |
2019-02-09 | F | 2019-03-08 | 8.5 | Call | 0.22 | 0.23 | 0.2888 | 0.4608 | 0.5916 | -0.005 | 0.0092 | 0.0028 |
2019-02-09 | F | 2019-03-08 | 8.5 | Put | 0.31 | 0.34 | 0.2942 | -0.5409 | 0.5888 | -0.0046 | 0.0092 | -0.0031 |
2019-02-09 | F | 2019-03-08 | 9 | Call | 0.06 | 0.07 | 0.2721 | 0.1927 | 0.433 | -0.0032 | 0.0064 | 0.0012 |
2019-02-09 | F | 2019-03-08 | 9 | Put | 0.65 | 0.72 | 0.3081 | -0.7819 | 0.4281 | -0.0034 | 0.0067 | -0.0038 |
2019-02-09 | F | 2019-03-08 | 9.5 | Call | 0.02 | 0.03 | 0.3055 | 0.0803 | 0.21 | -0.0019 | 0.0035 | 0.0005 |
2019-02-09 | F | 2019-03-08 | 9.5 | Put | 1.08 | 1.21 | 0.3613 | -0.8874 | 0.2467 | -0.0025 | 0.0044 | -0.0036 |
2019-02-09 | F | 2019-03-29 | 7 | Call | 1.41 | 1.51 | 0.3797 | 0.9188 | 0.1288 | -0.0022 | 0.0046 | 0.0084 |
2019-02-09 | F | 2019-03-29 | 7 | Put | 0.05 | 0.07 | 0.409 | -0.0955 | 0.135 | -0.0021 | 0.0052 | -0.0012 |
2019-02-09 | F | 2019-03-29 | 7.5 | Call | 0.96 | 1.04 | 0.3265 | 0.8478 | 0.2347 | -0.0028 | 0.0072 | 0.0082 |
2019-02-09 | F | 2019-03-29 | 7.5 | Put | 0.1 | 0.13 | 0.3667 | -0.1771 | 0.2319 | -0.0029 | 0.0079 | -0.002 |
2019-02-09 | F | 2019-03-29 | 8 | Call | 0.56 | 0.65 | 0.2997 | 0.6986 | 0.3784 | -0.0037 | 0.0107 | 0.007 |
2019-02-09 | F | 2019-03-29 | 8 | Put | 0.2 | 0.22 | 0.32 | -0.312 | 0.3635 | -0.0034 | 0.0109 | -0.0033 |
2019-02-09 | F | 2019-03-29 | 8.5 | Call | 0.31 | 0.34 | 0.2955 | 0.4865 | 0.4392 | -0.004 | 0.0122 | 0.005 |
2019-02-09 | F | 2019-03-29 | 8.5 | Put | 0.39 | 0.44 | 0.3012 | -0.5166 | 0.4386 | -0.0035 | 0.0122 | -0.0051 |
2019-02-09 | F | 2019-03-29 | 9 | Call | 0.13 | 0.16 | 0.2868 | 0.2801 | 0.3821 | -0.0032 | 0.0103 | 0.003 |
2019-02-09 | F | 2019-03-29 | 9 | Put | 0.7 | 0.76 | 0.2874 | -0.728 | 0.3933 | -0.0026 | 0.0103 | -0.0063 |
2019-02-09 | F | 2019-03-29 | 9.5 | Call | 0.05 | 0.07 | 0.2896 | 0.1388 | 0.2487 | -0.0021 | 0.0068 | 0.0015 |
2019-02-09 | F | 2019-03-29 | 9.5 | Put | 1.11 | 1.18 | 0.2854 | -0.88 | 0.2624 | -0.0015 | 0.0064 | -0.0056 |
2019-02-09 | FANG | 2019-02-15 | 80 | Call | 14.4 | 18.1 | 0.4064 | 0.9996 | 0.0002 | -0.0061 | 0.0002 | 0.0153 |
2019-02-09 | FANG | 2019-02-15 | 80 | Put | 0 | 0.25 | 0.4348 | -0.0008 | 0.0004 | -0.0011 | 0.0003 | 0 |
2019-02-09 | FANG | 2019-02-15 | 85 | Call | 9.3 | 13 | 0.4064 | 0.9896 | 0.0051 | -0.0166 | 0.0037 | 0.0161 |
2019-02-09 | FANG | 2019-02-15 | 85 | Put | 0.05 | 0.2 | 0.4348 | -0.0152 | 0.0066 | -0.0158 | 0.0051 | -0.0003 |
2019-02-09 | FANG | 2019-02-15 | 90 | Call | 6.7 | 7.1 | 0.4064 | 0.9023 | 0.0317 | -0.0726 | 0.0231 | 0.0154 |
2019-02-09 | FANG | 2019-02-15 | 90 | Put | 0.25 | 0.4 | 0.4348 | -0.1123 | 0.0328 | -0.0786 | 0.0255 | -0.0021 |
2019-02-09 | FANG | 2019-02-15 | 95 | Call | 2.85 | 3.1 | 0.3872 | 0.6359 | 0.0725 | -0.1431 | 0.0502 | 0.0112 |
2019-02-09 | FANG | 2019-02-15 | 95 | Put | 1.25 | 1.4 | 0.386 | -0.3641 | 0.0732 | -0.1369 | 0.0497 | -0.0063 |
2019-02-09 | FANG | 2019-02-15 | 100 | Call | 0.65 | 0.75 | 0.3558 | 0.2521 | 0.0671 | -0.1102 | 0.0427 | 0.0045 |
2019-02-09 | FANG | 2019-02-15 | 100 | Put | 3.9 | 4.3 | 0.3654 | -0.7439 | 0.0667 | -0.1086 | 0.044 | -0.0113 |
2019-02-09 | FANG | 2019-02-15 | 105 | Call | 0.1 | 0.2 | 0.3558 | 0.0486 | 0.0212 | -0.0346 | 0.0135 | 0.0009 |
2019-02-09 | FANG | 2019-02-15 | 105 | Put | 7.2 | 10.8 | 0.3654 | -0.9511 | 0.0226 | -0.0316 | 0.0135 | -0.0091 |
2019-02-09 | FANG | 2019-02-15 | 110 | Call | 0 | 0.1 | 0.3558 | 0.0046 | 0.0028 | -0.0046 | 0.0018 | 0.0001 |
2019-02-09 | FANG | 2019-02-15 | 110 | Put | 12.1 | 15.6 | 0.3654 | -1 | 0.0008 | 0 | 0 | 0 |
2019-02-09 | FANG | 2019-03-15 | 80 | Call | 15.1 | 17.9 | 0.4591 | 0.9202 | 0.0108 | -0.0341 | 0.0443 | 0.0685 |
2019-02-09 | FANG | 2019-03-15 | 80 | Put | 0.45 | 0.6 | 0.4591 | -0.0798 | 0.0108 | -0.0285 | 0.0443 | -0.0079 |
2019-02-09 | FANG | 2019-03-15 | 85 | Call | 12.5 | 12.9 | 0.4236 | 0.8535 | 0.0182 | -0.0466 | 0.0696 | 0.0667 |
2019-02-09 | FANG | 2019-03-15 | 85 | Put | 1 | 1.2 | 0.4353 | -0.1526 | 0.0182 | -0.043 | 0.0698 | -0.014 |
2019-02-09 | FANG | 2019-03-15 | 90 | Call | 8.6 | 8.9 | 0.4051 | 0.7379 | 0.027 | -0.0609 | 0.0976 | 0.0599 |
2019-02-09 | FANG | 2019-03-15 | 90 | Put | 2 | 2.2 | 0.4092 | -0.2646 | 0.027 | -0.0556 | 0.0977 | -0.0239 |
2019-02-09 | FANG | 2019-03-15 | 95 | Call | 5.4 | 5.7 | 0.3935 | 0.5822 | 0.0334 | -0.0694 | 0.1163 | 0.0486 |
2019-02-09 | FANG | 2019-03-15 | 95 | Put | 3.8 | 4 | 0.3975 | -0.4197 | 0.0333 | -0.0639 | 0.1164 | -0.0367 |
2019-02-09 | FANG | 2019-03-15 | 100 | Call | 3.1 | 3.3 | 0.3848 | 0.4125 | 0.0339 | -0.0665 | 0.1162 | 0.035 |
2019-02-09 | FANG | 2019-03-15 | 100 | Put | 6.4 | 6.7 | 0.3887 | -0.5894 | 0.0341 | -0.0611 | 0.1175 | -0.0487 |
2019-02-09 | FANG | 2019-03-15 | 105 | Call | 1.55 | 1.7 | 0.3731 | 0.2561 | 0.029 | -0.0531 | 0.0949 | 0.0222 |
2019-02-09 | FANG | 2019-03-15 | 105 | Put | 9.8 | 10.2 | 0.3797 | -0.7446 | 0.0292 | -0.048 | 0.0943 | -0.0557 |
2019-02-09 | FANG | 2019-03-15 | 110 | Call | 0.65 | 0.8 | 0.3634 | 0.1381 | 0.0203 | -0.0351 | 0.0658 | 0.0121 |
2019-02-09 | FANG | 2019-03-15 | 110 | Put | 14 | 14.4 | 0.3851 | -0.8542 | 0.0212 | -0.0332 | 0.0717 | -0.0551 |
2019-02-09 | FAST | 2019-02-15 | 52.5 | Call | 8 | 8.3 | 0.2308 | 1 | 0 | -0.0037 | 0 | 0.0101 |
2019-02-09 | FAST | 2019-02-15 | 52.5 | Put | 0 | 0.05 | 0.2413 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | FAST | 2019-02-15 | 55 | Call | 5.3 | 6 | 0.2308 | 0.9991 | 0.0016 | -0.0043 | 0.0003 | 0.0105 |
2019-02-09 | FAST | 2019-02-15 | 55 | Put | 0 | 0.05 | 0.2413 | -0.0015 | 0.0024 | -0.0007 | 0.0004 | 0 |
2019-02-09 | FAST | 2019-02-15 | 57.5 | Call | 3 | 3.5 | 0.2308 | 0.9569 | 0.0472 | -0.0165 | 0.0077 | 0.0105 |
2019-02-09 | FAST | 2019-02-15 | 57.5 | Put | 0.05 | 0.15 | 0.2413 | -0.0502 | 0.051 | -0.0148 | 0.0087 | -0.0006 |
2019-02-09 | FAST | 2019-02-15 | 60 | Call | 1.1 | 1.25 | 0.2308 | 0.6495 | 0.1912 | -0.054 | 0.0311 | 0.0073 |
2019-02-09 | FAST | 2019-02-15 | 60 | Put | 0.45 | 0.55 | 0.2413 | -0.3569 | 0.1852 | -0.0528 | 0.0312 | -0.0038 |
2019-02-09 | FAST | 2019-02-15 | 62.5 | Call | 0.1 | 0.25 | 0.2308 | 0.1857 | 0.138 | -0.0379 | 0.0225 | 0.0021 |
2019-02-09 | FAST | 2019-02-15 | 62.5 | Put | 1.8 | 2.2 | 0.2413 | -0.8072 | 0.1386 | -0.0371 | 0.0237 | -0.0069 |
2019-02-09 | FAST | 2019-02-15 | 65 | Call | 0 | 0.05 | 0.2308 | 0.0169 | 0.0217 | -0.0059 | 0.0035 | 0.0002 |
2019-02-09 | FAST | 2019-02-15 | 65 | Put | 4.1 | 4.7 | 0.2413 | -0.9874 | 0.0273 | -0.0035 | 0.0031 | -0.0021 |
2019-02-09 | FAST | 2019-02-15 | 67.5 | Call | 0 | 0.05 | 0.2308 | 0.0005 | 0.0009 | -0.0002 | 0.0001 | 0 |
2019-02-09 | FAST | 2019-02-15 | 67.5 | Put | 6.7 | 7.2 | 0.2413 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | FAST | 2019-02-15 | 70 | Call | 0 | 0.05 | 0.2308 | 0 | 0 | 0 | 0 | 0 |
2019-02-09 | FAST | 2019-02-15 | 70 | Put | 9.1 | 9.7 | 0.2413 | -1 | 0 | 0 | 0 | 0 |
2019-02-09 | FAST | 2019-03-15 | 52.5 | Call | 8 | 8.6 | 0.226 | 0.9839 | 0.0095 | -0.0061 | 0.0076 | 0.0492 |
2019-02-09 | FAST | 2019-03-15 | 52.5 | Put | 0.1 | 0.2 | 0.2791 | -0.0402 | 0.0165 | -0.0063 | 0.0162 | -0.0024 |
2019-02-09 | FAST | 2019-03-15 | 55 | Call | 5.6 | 6.3 | 0.226 | 0.93 | 0.0317 | -0.0117 | 0.0252 | 0.0483 |
2019-02-09 | FAST | 2019-03-15 | 55 | Put | 0.25 | 0.35 | 0.2791 | -0.1133 | 0.0368 | -0.014 | 0.0364 | -0.0064 |
2019-02-09 | FAST | 2019-03-15 | 57.5 | Call | 3.8 | 4.1 | 0.2513 | 0.7772 | 0.0632 | -0.0232 | 0.056 | 0.0414 |
2019-02-09 | FAST | 2019-03-15 | 57.5 | Put | 0.55 | 0.7 | 0.2501 | -0.2226 | 0.064 | -0.0192 | 0.0578 | -0.0122 |
2019-02-09 | FAST | 2019-03-15 | 60 | Call | 2.05 | 2.25 | 0.2292 | 0.5906 | 0.0903 | -0.0263 | 0.073 | 0.0323 |
2019-02-09 | FAST | 2019-03-15 | 60 | Put | 1.3 | 1.45 | 0.235 | -0.4139 | 0.0895 | -0.0231 | 0.0732 | -0.0215 |
2019-02-09 | FAST | 2019-03-15 | 62.5 | Call | 0.85 | 0.95 | 0.2103 | 0.3506 | 0.0938 | -0.0224 | 0.0696 | 0.0195 |
2019-02-09 | FAST | 2019-03-15 | 62.5 | Put | 2.55 | 2.8 | 0.2228 | -0.6469 | 0.0916 | -0.02 | 0.0691 | -0.0299 |
2019-02-09 | FAST | 2019-03-15 | 65 | Call | 0.25 | 0.35 | 0.2042 | 0.1543 | 0.062 | -0.0137 | 0.0446 | 0.0087 |
2019-02-09 | FAST | 2019-03-15 | 65 | Put | 4.3 | 5.1 | 0.2455 | -0.8088 | 0.0634 | -0.0155 | 0.0531 | -0.0316 |
2019-02-09 | FAST | 2019-03-15 | 67.5 | Call | 0 | 0.15 | 0.2042 | 0.0531 | 0.0282 | -0.0062 | 0.0203 | 0.003 |
2019-02-09 | FAST | 2019-03-15 | 67.5 | Put | 6.5 | 7.5 | 0.2455 | -0.925 | 0.0383 | -0.0072 | 0.0281 | -0.0234 |
2019-02-09 | FAST | 2019-03-15 | 70 | Call | 0 | 0.1 | 0.2042 | 0.0142 | 0.0094 | -0.002 | 0.0068 | 0.0008 |
2019-02-09 | FAST | 2019-03-15 | 70 | Put | 9.2 | 9.8 | 0.2455 | -0.9879 | 0.0192 | -0.0011 | 0.0069 | -0.0039 |
2019-02-09 | FB | 2019-02-22 | 142 | Call | 25.2 | 25.85 | 0.368 | 0.99 | 0.0022 | -0.0212 | 0.0087 | 0.0537 |
2019-02-09 | FB | 2019-02-22 | 142 | Put | 0.04 | 0.08 | 0.3844 | -0.0128 | 0.0026 | -0.0147 | 0.0108 | -0.0008 |
2019-02-09 | FB | 2019-02-22 | 150 | Call | 17.35 | 17.85 | 0.3067 | 0.9691 | 0.0069 | -0.0352 | 0.0229 | 0.0554 |
2019-02-09 | FB | 2019-02-22 | 150 | Put | 0.17 | 0.2 | 0.3305 | -0.0412 | 0.0081 | -0.0336 | 0.0289 | -0.0027 |
2019-02-09 | FB | 2019-02-22 | 155 | Call | 12.6 | 13.05 | 0.2864 | 0.9208 | 0.0157 | -0.0593 | 0.0483 | 0.0541 |
2019-02-09 | FB | 2019-02-22 | 155 | Put | 0.4 | 0.43 | 0.3005 | -0.089 | 0.0164 | -0.0556 | 0.0527 | -0.0059 |
2019-02-09 | FB | 2019-02-22 | 160 | Call | 8.35 | 8.6 | 0.2774 | 0.8079 | 0.0301 | -0.0976 | 0.0895 | 0.0486 |
2019-02-09 | FB | 2019-02-22 | 160 | Put | 0.97 | 1.01 | 0.2772 | -0.1922 | 0.0303 | -0.0868 | 0.0888 | -0.0117 |
2019-02-09 | FB | 2019-02-22 | 165 | Call | 4.7 | 4.85 | 0.261 | 0.6252 | 0.0444 | -0.1228 | 0.1242 | 0.0383 |
2019-02-09 | FB | 2019-02-22 | 165 | Put | 2.23 | 2.32 | 0.2595 | -0.3754 | 0.045 | -0.1116 | 0.1252 | -0.022 |
2019-02-09 | FB | 2019-02-22 | 167.5 | Call | 3.25 | 3.4 | 0.2547 | 0.5096 | 0.0478 | -0.1247 | 0.1306 | 0.0314 |
2019-02-09 | FB | 2019-02-22 | 167.5 | Put | 3.25 | 3.4 | 0.2532 | -0.4924 | 0.0486 | -0.1135 | 0.1306 | -0.0279 |
2019-02-09 | FB | 2019-02-22 | 170 | Call | 2.13 | 2.2 | 0.248 | 0.3891 | 0.0472 | -0.1158 | 0.1256 | 0.0241 |
2019-02-09 | FB | 2019-02-22 | 170 | Put | 4.6 | 4.8 | 0.249 | -0.6134 | 0.0476 | -0.1058 | 0.1244 | -0.0331 |
2019-02-09 | FB | 2019-02-22 | 175 | Call | 0.76 | 0.78 | 0.2413 | 0.1828 | 0.0335 | -0.0769 | 0.0868 | 0.0114 |
2019-02-09 | FB | 2019-02-22 | 175 | Put | 8.1 | 8.55 | 0.2433 | -0.821 | 0.0342 | -0.0675 | 0.0851 | -0.0367 |
2019-02-09 | FB | 2019-02-22 | 180 | Call | 0.23 | 0.28 | 0.2477 | 0.072 | 0.0169 | -0.0406 | 0.045 | 0.0045 |
2019-02-09 | FB | 2019-02-22 | 180 | Put | 12.55 | 13.1 | 0.2492 | -0.936 | 0.0178 | -0.0305 | 0.0438 | -0.0283 |
2019-02-09 | FB | 2019-02-22 | 185 | Call | 0.08 | 0.12 | 0.2665 | 0.0301 | 0.0078 | -0.0216 | 0.0224 | 0.0019 |
2019-02-09 | FB | 2019-02-22 | 185 | Put | 17.4 | 18.05 | 0.2835 | -0.9711 | 0.0097 | -0.0172 | 0.0234 | -0.0196 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.