Date
stringlengths
10
10
OptionPrice
float64
0.25
3.71
Delta
float64
0.05
0.26
Gamma
float64
0.01
0.01
Theta
float64
-4.87
-2.68
2023-01-03
3.705983
0.263613
0.012762
-4.870396
2023-01-04
3.692454
0.263116
0.012766
-4.870402
2023-01-05
3.678925
0.262619
0.012771
-4.870395
2023-01-06
3.665396
0.26212
0.012776
-4.870376
2023-01-09
3.62481
0.260617
0.012789
-4.870244
2023-01-10
3.611282
0.260114
0.012794
-4.870175
2023-01-11
3.597754
0.259609
0.012798
-4.870092
2023-01-12
3.584226
0.259103
0.012803
-4.869996
2023-01-13
3.570698
0.258596
0.012807
-4.869887
2023-01-17
3.516591
0.256554
0.012825
-4.869314
2023-01-18
3.503066
0.25604
0.012829
-4.869137
2023-01-19
3.489541
0.255526
0.012833
-4.868944
2023-01-20
3.476016
0.255009
0.012837
-4.868738
2023-01-23
3.435446
0.253453
0.01285
-4.86803
2023-01-24
3.421924
0.252932
0.012854
-4.867764
2023-01-25
3.408403
0.252409
0.012858
-4.867483
2023-01-26
3.394883
0.251885
0.012862
-4.867187
2023-01-27
3.381363
0.25136
0.012866
-4.866875
2023-01-30
3.34081
0.249775
0.012878
-4.865844
2023-01-31
3.327294
0.249245
0.012882
-4.865469
2023-02-01
3.31378
0.248713
0.012886
-4.865076
2023-02-02
3.300266
0.248179
0.01289
-4.864668
2023-02-03
3.286754
0.247644
0.012893
-4.864242
2023-02-06
3.246224
0.246031
0.012904
-4.862862
2023-02-07
3.232717
0.245491
0.012908
-4.862368
2023-02-08
3.219211
0.244949
0.012911
-4.861855
2023-02-09
3.205707
0.244406
0.012915
-4.861325
2023-02-10
3.192204
0.243861
0.012918
-4.860776
2023-02-13
3.151704
0.242219
0.012929
-4.85902
2023-02-14
3.138208
0.241668
0.012932
-4.858396
2023-02-15
3.124713
0.241117
0.012935
-4.857754
2023-02-16
3.11122
0.240563
0.012939
-4.857092
2023-02-17
3.097729
0.240009
0.012942
-4.856411
2023-02-21
3.043785
0.237775
0.012954
-4.853484
2023-02-22
3.030304
0.237213
0.012957
-4.852701
2023-02-23
3.016826
0.236649
0.01296
-4.851896
2023-02-24
3.00335
0.236084
0.012963
-4.851071
2023-02-27
2.962935
0.234379
0.012971
-4.848465
2023-02-28
2.949468
0.233808
0.012974
-4.847552
2023-03-01
2.936004
0.233235
0.012976
-4.846617
2023-03-02
2.922542
0.232661
0.012979
-4.845658
2023-03-03
2.909084
0.232085
0.012981
-4.844677
2023-03-06
2.868724
0.230347
0.012988
-4.841593
2023-03-07
2.855277
0.229765
0.01299
-4.840517
2023-03-08
2.841832
0.229181
0.012993
-4.839416
2023-03-09
2.828391
0.228596
0.012995
-4.838291
2023-03-10
2.814953
0.228009
0.012997
-4.837141
2023-03-13
2.774658
0.226238
0.013003
-4.833539
2023-03-14
2.761233
0.225644
0.013005
-4.832286
2023-03-15
2.747812
0.225049
0.013006
-4.831007
2023-03-16
2.734394
0.224452
0.013008
-4.829701
2023-03-17
2.72098
0.223853
0.01301
-4.828368
2023-03-20
2.680761
0.222047
0.013014
-4.824203
2023-03-21
2.667363
0.221442
0.013016
-4.822758
2023-03-22
2.653968
0.220835
0.013017
-4.821285
2023-03-23
2.640578
0.220226
0.013018
-4.819783
2023-03-24
2.627192
0.219616
0.013019
-4.818251
2023-03-27
2.587059
0.217774
0.013022
-4.813477
2023-03-28
2.573691
0.217157
0.013023
-4.811824
2023-03-29
2.560327
0.216537
0.013024
-4.81014
2023-03-30
2.546968
0.215916
0.013024
-4.808425
2023-03-31
2.533614
0.215294
0.013025
-4.806677
2023-04-03
2.49358
0.213415
0.013026
-4.80124
2023-04-04
2.480246
0.212785
0.013027
-4.799361
2023-04-05
2.466917
0.212153
0.013027
-4.797448
2023-04-06
2.453594
0.211519
0.013027
-4.795501
2023-04-10
2.400355
0.208966
0.013026
-4.787362
2023-04-11
2.38706
0.208324
0.013026
-4.785237
2023-04-12
2.37377
0.207679
0.013026
-4.783076
2023-04-13
2.360487
0.207032
0.013025
-4.780877
2023-04-14
2.34721
0.206384
0.013024
-4.77864
2023-04-17
2.307417
0.204426
0.013022
-4.771699
2023-04-18
2.294165
0.20377
0.013021
-4.769307
2023-04-19
2.280921
0.203112
0.01302
-4.766874
2023-04-20
2.267683
0.202452
0.013018
-4.764401
2023-04-21
2.254452
0.20179
0.013017
-4.761887
2023-04-24
2.214802
0.199792
0.013012
-4.754092
2023-04-25
2.201599
0.199122
0.01301
-4.751408
2023-04-26
2.188405
0.198449
0.013009
-4.74868
2023-04-27
2.175218
0.197775
0.013007
-4.745908
2023-04-28
2.162039
0.197099
0.013004
-4.743092
2023-05-01
2.122549
0.195059
0.012997
-4.734367
2023-05-02
2.109402
0.194374
0.012995
-4.731365
2023-05-03
2.096264
0.193688
0.012992
-4.728316
2023-05-04
2.083134
0.193
0.012989
-4.725218
2023-05-05
2.070013
0.192309
0.012986
-4.722071
2023-05-08
2.030702
0.190225
0.012976
-4.712331
2023-05-09
2.017617
0.189526
0.012972
-4.708982
2023-05-10
2.004541
0.188824
0.012969
-4.705582
2023-05-11
1.991475
0.188121
0.012965
-4.702128
2023-05-12
1.978418
0.187415
0.012961
-4.698621
2023-05-15
1.939308
0.185286
0.012948
-4.687772
2023-05-16
1.926292
0.184572
0.012943
-4.684045
2023-05-17
1.913286
0.183855
0.012939
-4.68026
2023-05-18
1.90029
0.183136
0.012934
-4.676418
2023-05-19
1.887306
0.182416
0.012929
-4.672517
2023-05-22
1.848418
0.180239
0.012912
-4.660456
2023-05-23
1.835478
0.179509
0.012907
-4.656314
2023-05-24
1.82255
0.178777
0.012901
-4.652109
2023-05-25
1.809633
0.178043
0.012895
-4.647841