|
| 1 | + maturity ttm forward bid_ask_spread basis rate_percent fwd_spread_pct open_interest volume |
| 2 | +2026-04-28 08:00:00+00:00 0.002635 77767.75 159.5 -8.00 -3.90357 0.2051 0 0 |
| 3 | +2026-04-29 08:00:00+00:00 0.005375 77757.5 115 -18.25 -4.36617 0.1479 0 0 |
| 4 | +2026-04-30 08:00:00+00:00 0.008115 77765.5 112.0 -10.25 -1.62420 0.1440 0 0 |
| 5 | +2026-05-01 08:00:00+00:00 0.010854 77731.25 2.5 -44.50 -5.27275 0.0032 30198620 5038760 |
| 6 | +2026-05-08 08:00:00+00:00 0.030032 77756.25 2.5 -19.50 -0.83494 0.0032 2718240 2864240 |
| 7 | +2026-05-15 08:00:00+00:00 0.049210 77781.75 160.5 6.00 0.15676 0.2063 0 0 |
| 8 | +2026-05-29 08:00:00+00:00 0.087567 77813.75 2.5 38.00 0.55782 0.0032 67350560 9387130 |
| 9 | +2026-06-26 08:00:00+00:00 0.164279 77921.25 2.5 145.50 1.13771 0.0032 588089150 6932390 |
| 10 | +2026-07-31 08:00:00+00:00 0.260169 78098.75 173.5 323.00 1.59295 0.2222 0 0 |
| 11 | +2026-09-25 08:00:00+00:00 0.413594 78408.75 2.5 633.00 1.95985 0.0032 276427820 7071210 |
| 12 | +2026-12-25 08:00:00+00:00 0.662909 79087.5 10.0 1311.75 2.52299 0.0126 121192440 2532540 |
| 13 | +2027-03-26 08:00:00+00:00 0.912224 79801.25 2.5 2025.50 2.81833 0.0031 15964110 3373920 |
| 14 | + maturity strike option_type bid ask iv_bid iv_ask |
| 15 | +2026-04-28 08:00:00+00:00 73000 put 0.0001 0.0002 0.5375622 0.5919214 |
| 16 | +2026-04-28 08:00:00+00:00 75000 put 0.0004 0.0006 0.4188391 0.4554825 |
| 17 | +2026-04-28 08:00:00+00:00 75500 put 0.0006 0.0008 0.3889021 0.4165291 |
| 18 | +2026-04-28 08:00:00+00:00 76000 put 0.001 0.0012 0.3668268 0.3868547 |
| 19 | +2026-04-28 08:00:00+00:00 76500 put 0.0016 0.0019 0.3392663 0.3616924 |
| 20 | +2026-04-28 08:00:00+00:00 77000 put 0.0028 0.0032 0.3235727 0.3467574 |
| 21 | +2026-04-28 08:00:00+00:00 77500 put 0.0048 0.0055 0.3117853 0.3467488 |
| 22 | +2026-04-28 08:00:00+00:00 78000 call 0.005 0.0055 0.3111888 0.3359649 |
| 23 | +2026-04-28 08:00:00+00:00 78500 call 0.0032 0.0035 0.335916 0.3526992 |
| 24 | +2026-04-28 08:00:00+00:00 79000 call 0.0017 0.0021 0.3353014 0.3637628 |
0 commit comments