jerry/OpenBB
1
0
Fork 0
mirror of https://github.com/OpenBB-finance/OpenBB.git synced 2026-11-11 20:01:16 +00:00
Code Issues Packages Projects Releases Wiki Activity

updates tests for options screener

Browse Source
This commit is contained in:
Danglewood
2023-02-25 16:53:01 -08:00
parent db0115667a
commit 171803ddc1
26 changed files with 207 additions and 206 deletions
Download Patch File Download Diff File Expand all files Collapse all files

202
tests/openbb_terminal/stocks/options/csv/test_syncretism_model/test_get_screener_output.csv vendored
View File

@@ -1,101 +1,101 @@
,CS,S,T,Str,Exp ∨,IV,LP,B,A,V,OI,Y,MY,SMP,SMDL,SMDH,LU
0,TSLA220107P00700000,TSLA,P,700.0,01-07-22,0.998047,0.11,0.09,0.11,1023,2781,0.0,0.001,1056.78,1054.59,1082.0,12-31-21
1,CLOV220114C00004500,CLOV,C,4.5,01-14-22,0.996094,0.07,0.06,0.08,193,3472,0.016,0.037,3.72,3.685,3.91,12-31-21
2,SOFI220107C00020000,SOFI,C,20.0,01-07-22,0.996094,0.04,0.04,0.05,608,4237,0.002,0.012,15.81,15.74,16.49,12-31-21
3,CCL220107P00016000,CCL,P,16.0,01-07-22,0.996094,0.04,0.04,0.06,694,982,0.003,0.017,20.12,20.02,20.773,12-31-21
4,WKHS220107C00004500,WKHS,C,4.5,01-07-22,0.992188,0.18,0.17,0.19,413,428,0.04,0.213,4.36,4.33,4.645,12-31-21
5,ROKU220107C00340000,ROKU,C,340.0,01-07-22,0.992188,0.03,0.0,0.04,271,178,0.0,0.0,228.2,227.56,241.456,12-31-21
6,PLUG220114C00045000,PLUG,C,45.0,01-14-22,0.992188,0.03,0.02,0.03,139,125,0.001,0.001,28.23,28.19,29.4225,12-31-21
7,HUT220107C00009500,HUT,C,9.5,01-07-22,0.992188,0.05,0.04,0.05,539,699,0.005,0.025,7.85,7.74,8.175,12-31-21
8,LCID220107C00049000,LCID,C,49.0,01-07-22,0.988281,0.08,0.07,0.08,134,1252,0.002,0.008,38.05,37.85,39.8,12-31-21
9,TSLA220107C01700000,TSLA,C,1700.0,01-07-22,0.988281,0.06,0.01,0.05,296,830,0.0,0.0,1056.78,1054.59,1082.0,12-31-21
10,AMC220107P00025000,AMC,P,25.0,01-07-22,0.984375,0.58,0.57,0.59,8386,4259,0.023,0.123,27.2,27.11,29.4,12-31-21
11,TNA220114P00060000,TNA,P,60.0,01-14-22,0.984375,0.22,0.18,0.22,104,335,0.003,0.008,84.75,84.52,86.51,12-31-21
12,WKHS220107P00004000,WKHS,P,4.0,01-07-22,0.984375,0.09,0.08,0.1,141,1202,0.022,0.12,4.36,4.33,4.645,12-31-21
13,NIO220107C00043000,NIO,C,43.0,01-07-22,0.984375,0.03,0.03,0.04,888,1157,0.001,0.004,31.68,31.665,32.98,12-31-21
14,AMC220107P00026000,AMC,P,26.0,01-07-22,0.981445,0.93,0.9,0.94,2220,2686,0.035,0.188,27.2,27.11,29.4,12-31-21
15,SPCE220107C00017000,SPCE,C,17.0,01-07-22,0.976563,0.05,0.04,0.05,137,1165,0.003,0.014,13.38,13.3543,14.2,12-31-21
16,HOOD220107C00022000,HOOD,C,22.0,01-07-22,0.976563,0.06,0.06,0.07,1766,2776,0.003,0.016,17.76,17.72,18.76,12-31-21
17,RIOT220107P00020000,RIOT,P,20.0,01-07-22,0.976563,0.33,0.32,0.35,950,1010,0.017,0.089,22.33,22.31,23.95,12-31-21
18,RIOT220107C00025000,RIOT,C,25.0,01-07-22,0.976563,0.37,0.35,0.37,3226,2449,0.014,0.077,22.33,22.31,23.95,12-31-21
19,SQQQ220107C00007500,SQQQ,C,7.5,01-07-22,0.96875,0.02,0.01,0.02,283,1820,0.002,0.011,5.94,5.78,5.94,12-31-21
20,M220107P00020000,M,P,20.0,01-07-22,0.96875,0.02,0.02,0.03,372,352,0.001,0.007,26.18,26.105,27.18,12-31-21
21,TSLA220107C01650000,TSLA,C,1650.0,01-07-22,0.96875,0.05,0.04,0.06,819,502,0.0,0.0,1056.78,1054.59,1082.0,12-31-21
22,VXX220107C00025500,VXX,C,25.5,01-07-22,0.96875,0.02,0.01,0.02,552,2375,0.001,0.003,18.53,18.37,18.855,12-31-21
23,NVDA220107P00195000,NVDA,P,195.0,01-07-22,0.96875,0.03,0.0,0.02,200,577,0.0,0.001,294.11,293.306,300.3,12-29-21
24,ANY220107P00003000,ANY,P,3.0,01-07-22,0.96875,0.13,0.09,0.13,113,152,0.037,0.194,3.12,3.105,3.3107,12-31-21
25,NIO220107P00025000,NIO,P,25.0,01-07-22,0.960938,0.08,0.07,0.09,349,1861,0.003,0.017,31.68,31.665,32.98,12-31-21
26,FUBO220107C00019000,FUBO,C,19.0,01-07-22,0.960938,0.08,0.08,0.09,160,958,0.004,0.024,15.52,15.51,16.65,12-31-21
27,RIOT220107C00024000,RIOT,C,24.0,01-07-22,0.960938,0.57,0.55,0.59,3205,2580,0.024,0.126,22.33,22.31,23.95,12-31-21
28,ABNB220107P00115000,ABNB,P,115.0,01-07-22,0.960938,0.03,0.0,0.03,116,1083,0.0,0.001,166.49,166.08,170.87,12-30-21
29,ROKU220107C00325000,ROKU,C,325.0,01-07-22,0.960938,0.05,0.03,0.06,136,96,0.0,0.001,228.2,227.56,241.456,12-31-21
30,XPEV220107P00041000,XPEV,P,41.0,01-07-22,0.958985,0.17,0.15,0.17,194,203,0.004,0.021,50.33,48.365,51.1059,12-31-21
31,LCID220107C00048000,LCID,C,48.0,01-07-22,0.957032,0.08,0.08,0.1,299,1259,0.002,0.01,38.05,37.85,39.8,12-31-21
32,HUT220114C00009500,HUT,C,9.5,01-14-22,0.957032,0.15,0.11,0.15,280,339,0.014,0.032,7.85,7.74,8.175,12-31-21
33,NIO220107C00042000,NIO,C,42.0,01-07-22,0.957032,0.05,0.04,0.05,599,2170,0.001,0.006,31.68,31.665,32.98,12-31-21
34,DIDI220107C00005500,DIDI,C,5.5,01-07-22,0.953125,0.09,0.08,0.1,2504,2583,0.016,0.087,4.98,4.74,5.215,12-31-21
35,CLOV220107C00004000,CLOV,C,4.0,01-07-22,0.953125,0.11,0.1,0.11,5918,4744,0.026,0.139,3.72,3.685,3.91,12-31-21
36,PTON220114C00054000,PTON,C,54.0,01-14-22,0.953125,0.08,0.03,0.05,185,191,0.001,0.002,35.76,35.655,37.4,12-30-21
37,NKLA220107C00012500,NKLA,C,12.5,01-07-22,0.953125,0.03,0.02,0.04,239,728,0.002,0.013,9.87,9.85,10.605,12-31-21
38,SPY220107P00295000,SPY,P,295.0,01-07-22,0.953125,0.01,0.0,0.01,501,1346,0.0,0.0,474.96,474.67,476.86,12-27-21
39,TAL220107C00004000,TAL,C,4.0,01-07-22,0.953125,0.16,0.15,0.2,188,183,0.044,0.233,3.93,3.8,4.1,12-31-21
40,GRWG220107C00016000,GRWG,C,16.0,01-07-22,0.953125,0.05,0.04,0.06,100,115,0.003,0.017,13.05,12.9386,13.5492,12-31-21
41,SOFI220114C00021500,SOFI,C,21.5,01-14-22,0.949219,0.08,0.06,0.08,116,139,0.003,0.008,15.81,15.74,16.49,12-31-21
42,DDOG220107P00130000,DDOG,P,130.0,01-07-22,0.949219,0.03,0.03,0.08,131,230,0.0,0.002,178.11,178.044,181.3,12-31-21
43,SDC220114C00002500,SDC,C,2.5,01-14-22,0.945313,0.12,0.11,0.13,910,581,0.048,0.114,2.35,2.33,2.5115,12-31-21
44,DIDI220107C00005000,DIDI,C,5.0,01-07-22,0.945313,0.25,0.24,0.26,2564,1291,0.05,0.265,4.98,4.74,5.215,12-31-21
45,FCEL220114C00006000,FCEL,C,6.0,01-14-22,0.945313,0.13,0.12,0.14,464,1163,0.022,0.051,5.2,5.19,5.5,12-31-21
46,LCID220107P00030000,LCID,P,30.0,01-07-22,0.945313,0.06,0.05,0.07,1956,4811,0.002,0.011,38.05,37.85,39.8,12-31-21
47,TEVA220107P00006500,TEVA,P,6.5,01-07-22,0.945313,0.03,0.02,0.04,229,170,0.005,0.025,8.01,7.73,8.155,12-31-21
48,QS220107C00028500,QS,C,28.5,01-07-22,0.945313,0.1,0.03,0.04,278,294,0.001,0.007,22.19,22.14,23.5,12-30-21
49,RIOT220107C00023000,RIOT,C,23.0,01-07-22,0.939454,0.87,0.86,0.88,2708,945,0.038,0.201,22.33,22.31,23.95,12-31-21
50,RIOT220107P00021000,RIOT,P,21.0,01-07-22,0.937501,0.6,0.56,0.6,1389,1094,0.028,0.147,22.33,22.31,23.95,12-31-21
51,GM220107C00085000,GM,C,85.0,01-07-22,0.937501,0.04,0.0,0.01,225,355,0.0,0.002,58.63,57.92,59.05,12-13-21
52,SDC220107C00002500,SDC,C,2.5,01-07-22,0.937501,0.07,0.06,0.07,1030,1020,0.026,0.138,2.35,2.33,2.5115,12-31-21
53,VXRT220107C00007000,VXRT,C,7.0,01-07-22,0.937501,0.08,0.08,0.11,278,381,0.014,0.072,6.27,6.25,6.555,12-31-21
54,AAL220107C00025500,AAL,C,25.5,01-07-22,0.937501,0.03,0.0,0.01,160,563,0.001,0.006,17.96,17.93,18.36,12-20-21
55,TLRY220107P00006000,TLRY,P,6.0,01-07-22,0.937501,0.04,0.04,0.05,221,180,0.008,0.04,7.03,7.03,7.485,12-31-21
56,BABA220107P00090000,BABA,P,90.0,01-07-22,0.933594,0.08,0.06,0.09,674,1256,0.001,0.004,118.79,118.59,122.91,12-31-21
57,UVXY220107C00013000,UVXY,C,13.0,01-07-22,0.933594,0.42,0.4,0.42,6040,3406,0.032,0.168,12.43,12.25,12.7591,12-31-21
58,PTON220114P00030000,PTON,P,30.0,01-14-22,0.929688,0.54,0.51,0.55,692,859,0.018,0.042,35.76,35.655,37.4,12-31-21
59,BTBT220107C00006500,BTBT,C,6.5,01-07-22,0.929688,0.18,0.15,0.2,107,1006,0.027,0.143,6.08,6.05,6.38,12-31-21
60,ACB220114C00007000,ACB,C,7.0,01-14-22,0.929688,0.04,0.02,0.06,114,364,0.006,0.014,5.41,5.39,5.6876,12-31-21
61,VXX220114C00021000,VXX,C,21.0,01-14-22,0.927735,0.53,0.5,0.54,340,1936,0.025,0.059,18.53,18.37,18.855,12-31-21
62,DKNG220107C00035000,DKNG,C,35.0,01-07-22,0.925782,0.05,0.04,0.05,276,2893,0.001,0.007,27.47,27.435,28.77,12-31-21
63,NVDA220107C00440000,NVDA,C,440.0,01-07-22,0.921876,0.02,0.0,0.02,283,490,0.0,0.0,294.11,293.306,300.3,12-30-21
64,VXX220107C00025000,VXX,C,25.0,01-07-22,0.921876,0.02,0.01,0.02,281,1761,0.001,0.003,18.53,18.37,18.855,12-31-21
65,SRNE220107C00005000,SRNE,C,5.0,01-07-22,0.921876,0.1,0.09,0.13,2391,2655,0.022,0.117,4.65,4.65,4.965,12-31-21
66,LCID220107C00047000,LCID,C,47.0,01-07-22,0.921876,0.11,0.1,0.12,803,1065,0.002,0.012,38.05,37.85,39.8,12-31-21
67,HUT220114C00009000,HUT,C,9.0,01-14-22,0.91797,0.2,0.19,0.2,100,1169,0.022,0.051,7.85,7.74,8.175,12-31-21
68,NIO220114C00045000,NIO,C,45.0,01-14-22,0.91797,0.08,0.07,0.09,123,798,0.002,0.004,31.68,31.665,32.98,12-31-21
69,TLRY220107C00007500,TLRY,C,7.5,01-07-22,0.91797,0.19,0.17,0.19,4814,3399,0.024,0.128,7.03,7.03,7.485,12-31-21
70,QS220107C00028000,QS,C,28.0,01-07-22,0.914063,0.04,0.03,0.05,376,419,0.001,0.008,22.19,22.14,23.5,12-31-21
71,NKLA220114P00008000,NKLA,P,8.0,01-14-22,0.914063,0.1,0.08,0.13,262,1205,0.013,0.031,9.87,9.85,10.605,12-31-21
72,HOOD220107C00021000,HOOD,C,21.0,01-07-22,0.914063,0.1,0.1,0.11,462,1833,0.005,0.027,17.76,17.72,18.76,12-31-21
73,SOFI220107C00019500,SOFI,C,19.5,01-07-22,0.914063,0.05,0.04,0.05,459,771,0.002,0.012,15.81,15.74,16.49,12-31-21
74,HUT220107C00009000,HUT,C,9.0,01-07-22,0.914063,0.08,0.07,0.08,1961,1680,0.008,0.044,7.85,7.74,8.175,12-31-21
75,LCID220114C00050000,LCID,C,50.0,01-14-22,0.914063,0.21,0.21,0.22,288,865,0.004,0.01,38.05,37.85,39.8,12-31-21
76,FUBO220107C00018500,FUBO,C,18.5,01-07-22,0.914063,0.11,0.1,0.11,149,675,0.006,0.03,15.52,15.51,16.65,12-31-21
77,BABA220114C00190000,BABA,C,190.0,01-14-22,0.910157,0.03,0.02,0.05,129,196,0.0,0.0,118.79,118.59,122.9,12-31-21
78,LCID220114P00030000,LCID,P,30.0,01-14-22,0.910157,0.25,0.23,0.28,228,1609,0.008,0.02,38.05,37.85,39.8,12-31-21
79,SPY220105P00335000,SPY,P,335.0,01-05-22,0.906251,0.02,0.0,0.01,685,917,0.0,0.0,474.96,474.67,476.86,12-22-21
80,NIO220107C00041000,NIO,C,41.0,01-07-22,0.906251,0.06,0.04,0.06,406,1149,0.001,0.006,31.68,31.665,32.98,12-31-21
81,VXX220107C00024500,VXX,C,24.5,01-07-22,0.906251,0.02,0.01,0.03,1434,992,0.001,0.004,18.53,18.37,18.855,12-31-21
82,NCLH220107P00016000,NCLH,P,16.0,01-07-22,0.906251,0.04,0.02,0.03,462,555,0.002,0.008,20.74,20.4,21.185,12-30-21
83,CLOV220114C00004000,CLOV,C,4.0,01-14-22,0.906251,0.15,0.14,0.17,175,1319,0.039,0.092,3.72,3.685,3.91,12-31-21
84,BABA220114P00085000,BABA,P,85.0,01-14-22,0.903321,0.19,0.18,0.22,128,379,0.002,0.006,118.79,118.59,122.9,12-31-21
85,HUT220107P00007000,HUT,P,7.0,01-07-22,0.902345,0.09,0.08,0.1,216,499,0.013,0.068,7.85,7.74,8.175,12-31-21
86,LCID220114C00049000,LCID,C,49.0,01-14-22,0.898439,0.26,0.25,0.26,115,337,0.005,0.012,38.05,37.85,39.8,12-31-21
87,HUT220114C00008500,HUT,C,8.5,01-14-22,0.898439,0.3,0.29,0.32,393,661,0.036,0.085,7.85,7.74,8.175,12-31-21
88,CCL220114P00015000,CCL,P,15.0,01-14-22,0.898439,0.06,0.05,0.07,225,195,0.004,0.009,20.12,20.02,20.773,12-31-21
89,PTON220107C00045000,PTON,C,45.0,01-07-22,0.898439,0.09,0.08,0.1,1042,2821,0.002,0.011,35.76,35.655,37.4,12-31-21
90,FB220107P00235000,FB,P,235.0,01-07-22,0.898439,0.02,0.0,0.04,123,132,0.0,0.0,336.35,336.27,343.44,12-29-21
91,NIO220107C00040000,NIO,C,40.0,01-07-22,0.898439,0.08,0.07,0.08,5552,6246,0.002,0.01,31.68,31.665,32.98,12-31-21
92,TSLA220107C01550000,TSLA,C,1550.0,01-07-22,0.894532,0.09,0.09,0.1,761,1552,0.0,0.0,1056.78,1054.59,1082.0,12-31-21
93,CGC220107C00010000,CGC,C,10.0,01-07-22,0.894532,0.09,0.07,0.09,237,1575,0.008,0.042,8.73,8.72,9.19,12-31-21
94,ATVI220107P00049000,ATVI,P,49.0,01-07-22,0.890626,0.02,0.0,0.03,125,134,0.0,0.002,66.53,66.3,67.63,12-28-21
95,BABA220107C00165000,BABA,C,165.0,01-07-22,0.890626,0.02,0.01,0.03,423,221,0.0,0.001,118.79,118.59,122.91,12-31-21
96,ETSY220107C00315000,ETSY,C,315.0,01-07-22,0.890626,0.03,0.0,0.03,103,397,0.0,0.001,218.94,217.92,224.73,12-29-21
97,INO220107C00005500,INO,C,5.5,01-07-22,0.890626,0.07,0.07,0.09,319,137,0.015,0.077,4.99,4.99,5.225,12-31-21
98,FCEL220114C00005500,FCEL,C,5.5,01-14-22,0.890626,0.24,0.22,0.26,249,683,0.044,0.103,5.2,5.19,5.5,12-31-21
99,SPY220107P00305000,SPY,P,305.0,01-07-22,0.890626,0.02,0.0,0.01,300,1359,0.0,0.0,474.96,474.67,476.86,12-22-21
,Contract Symbol,Expiration,Ticker,Type,Strike,Vol,OI,IV,Delta,Gamma,Rho,Theta,Vega,Last Traded,Bid,Ask,Last,% Change,Underlying,P/B
0,TSLA220107P00700000,22-01-07,TSLA,P,700.0,1023,2781,0.998047,-0.000519728,1.35987e-05,-9.3762e-05,-0.0206986,0.00249995,21-12-31,0.09,0.11,0.11,-0.04,1056.78,39.2199
1,CLOV220114C00004500,22-01-14,CLOV,C,4.5,193,3472,0.996094,0.179483,0.375109,0.000214922,-0.00708092,0.00183611,21-12-31,0.06,0.08,0.07,-0.01,3.72,3.8311
2,SOFI220107C00020000,22-01-07,SOFI,C,20.0,608,4237,0.996094,0.0376965,0.0407327,9.28884e-05,-0.0138623,0.00166168,21-12-31,0.04,0.05,0.04,-0.01,15.81,2.99829
3,CCL220107P00016000,22-01-07,CCL,P,16.0,694,982,0.996094,-0.0311032,0.0273614,-0.000107598,-0.0150269,0.00180342,21-12-31,0.04,0.06,0.04,-0.01,20.12,1.53506
4,WKHS220107C00004500,22-01-07,WKHS,C,4.5,413,428,0.992188,0.427126,0.709146,0.000278101,-0.0182509,0.00218693,21-12-31,0.17,0.19,0.18,-0.1,4.36,3.82456
5,ROKU220107C00340000,22-01-07,ROKU,C,340.0,271,178,0.992188,0.00104029,0.000120635,3.74657e-05,-0.00848134,0.00101841,21-12-31,0.0,0.04,0.03,-0.06,228.2,11.4077
6,PLUG220114C00045000,22-01-14,PLUG,C,45.0,139,125,0.992188,0.00836114,0.00430932,7.9168e-05,-0.00464059,0.00121438,21-12-31,0.02,0.03,0.03,0.01,28.23,3.4549
7,HUT220107C00009500,22-01-07,HUT,C,9.5,539,699,0.992188,0.0752145,0.142417,9.13477e-05,-0.0118585,0.00142426,21-12-31,0.04,0.05,0.05,0.0,7.85,2.05014
8,LCID220107C00049000,22-01-07,LCID,C,49.0,134,1252,0.988281,0.0267362,0.0128252,0.000159433,-0.0248844,0.00301543,21-12-31,0.07,0.08,0.08,-0.06,38.05,12.8939
9,TSLA220107C01700000,22-01-07,TSLA,C,1700.0,296,830,0.988281,0.000116547,3.40759e-06,1.97091e-05,-0.00509664,0.000620312,21-12-31,0.01,0.05,0.06,-0.01,1056.78,39.2199
10,AMC220107P00025000,22-01-07,AMC,P,25.0,8386,4259,0.984375,-0.231073,0.0889868,-0.00110618,-0.0871232,0.0105805,21-12-31,0.57,0.59,0.58,0.13,27.2,-8.5
11,TNA220114P00060000,22-01-14,TNA,P,60.0,104,335,0.984375,-0.0252877,0.0037483,-0.000820428,-0.0356393,0.00943695,21-12-31,0.18,0.22,0.22,-0.11,84.75,
12,WKHS220107P00004000,22-01-07,WKHS,P,4.0,141,1202,0.984375,-0.226752,0.548891,-0.000174193,-0.0138053,0.0016794,21-12-31,0.08,0.1,0.09,0.01,4.36,3.82456
13,NIO220107C00043000,22-01-07,NIO,C,43.0,888,1157,0.984375,0.00937169,0.00628575,4.69951e-05,-0.00838587,0.00102493,21-12-31,0.03,0.04,0.03,-0.03,31.68,2.06344
14,AMC220107P00026000,22-01-07,AMC,P,26.0,2220,2686,0.981445,-0.335643,0.106886,-0.00162316,-0.103952,0.0126709,21-12-31,0.9,0.94,0.93,0.25,27.2,-8.5
15,SPCE220107C00017000,22-01-07,SPCE,C,17.0,137,1165,0.976563,0.0325403,0.0433712,6.84209e-05,-0.0101611,0.00125039,21-12-31,0.04,0.05,0.05,-0.03,13.38,3.55096
16,HOOD220107C00022000,22-01-07,HOOD,C,22.0,1766,2776,0.976563,0.0495195,0.0461347,0.000136719,-0.0190457,0.00232487,21-12-31,0.06,0.07,0.06,-0.03,17.76,2.05722
17,RIOT220107P00020000,22-01-07,RIOT,P,20.0,950,1010,0.976563,-0.171734,0.0913871,-0.00067084,-0.0593573,0.00726911,21-12-31,0.32,0.35,0.33,0.1,22.33,2.81802
18,RIOT220107C00025000,22-01-07,RIOT,C,25.0,3226,2449,0.976563,0.200317,0.100546,0.000682616,-0.0656729,0.0079976,21-12-31,0.35,0.37,0.37,-0.35,22.33,2.81802
19,SQQQ220107C00007500,22-01-07,SQQQ,C,7.5,283,1820,0.96875,0.0345346,0.103835,3.19878e-05,-0.00471821,0.000580657,21-12-31,0.01,0.02,0.02,0.0,5.94,
20,M220107P00020000,22-01-07,M,P,20.0,372,352,0.96875,-0.0126725,0.0100928,-5.67249e-05,-0.00888365,0.00109658,21-12-31,0.02,0.03,0.02,0.0,26.18,2.60472
21,TSLA220107C01650000,22-01-07,TSLA,C,1650.0,819,502,0.96875,0.000218281,6.2546e-06,3.68951e-05,-0.0089893,0.00111608,21-12-31,0.04,0.06,0.05,-0.09,1056.78,39.2199
22,VXX220107C00025500,22-01-07,VXX,C,25.5,552,2375,0.96875,0.0062816,0.00766312,1.85393e-05,-0.00338737,0.000422397,21-12-31,0.01,0.02,0.02,-0.03,18.53,
23,NVDA220107P00195000,22-01-07,NVDA,P,195.0,200,577,0.96875,-0.000357705,3.57801e-05,-1.77448e-05,-0.00397446,0.000489583,21-12-29,0.0,0.02,0.03,0.0,294.11,30.9199
24,ANY220107P00003000,22-01-07,ANY,P,3.0,113,152,0.96875,-0.351945,0.958349,-0.000196464,-0.0119427,0.00148371,21-12-31,0.09,0.13,0.13,0.03,3.12,0.845299
25,NIO220107P00025000,22-01-07,NIO,P,25.0,349,1861,0.960938,-0.0237388,0.0143083,-0.000130125,-0.0181314,0.00227751,21-12-31,0.07,0.09,0.08,-0.02,31.68,2.06344
26,FUBO220107C00019000,22-01-07,FUBO,C,19.0,160,958,0.960938,0.0585354,0.0607011,0.00014364,-0.0185311,0.00234028,21-12-31,0.08,0.09,0.08,-0.05,15.52,3.74879
27,RIOT220107C00024000,22-01-07,RIOT,C,24.0,3205,2580,0.960938,0.300213,0.126821,0.00101491,-0.0802524,0.0099262,21-12-31,0.55,0.59,0.57,-0.5,22.33,2.81802
28,ABNB220107P00115000,22-01-07,ABNB,P,115.0,116,1083,0.960938,-0.0010611,0.000173667,-2.99491e-05,-0.0060815,0.000757447,21-12-30,0.0,0.03,0.03,0.0,166.49,23.413
29,ROKU220107C00325000,22-01-07,ROKU,C,325.0,136,96,0.960938,0.00243647,0.000270506,8.76436e-05,-0.0178414,0.00221171,21-12-31,0.03,0.06,0.05,-0.07,228.2,11.4077
30,XPEV220107P00041000,22-01-07,XPEV,P,41.0,194,203,0.958985,-0.0414644,0.0143633,-0.000359651,-0.0457436,0.00571514,21-12-31,0.15,0.17,0.17,-0.08,50.33,0.968406
31,LCID220107C00048000,22-01-07,LCID,C,48.0,299,1259,0.957032,0.0336145,0.0160128,0.000200452,-0.0291389,0.00364584,21-12-31,0.08,0.1,0.08,-0.06,38.05,12.8939
32,HUT220114C00009500,22-01-14,HUT,C,9.5,280,339,0.957032,0.167623,0.176976,0.000426575,-0.0137337,0.003713,21-12-31,0.11,0.15,0.15,-0.02,7.85,2.05014
33,NIO220107C00042000,22-01-07,NIO,C,42.0,599,2170,0.957032,0.0128758,0.00852325,6.4549e-05,-0.0107491,0.00135117,21-12-31,0.04,0.05,0.05,-0.03,31.68,2.06344
34,DIDI220107C00005500,22-01-07,DIDI,C,5.5,2504,2583,0.953125,0.225927,0.495525,0.000171574,-0.0153376,0.00191335,21-12-31,0.08,0.1,0.09,-0.11,4.98,0.213459
35,CLOV220107C00004000,22-01-07,CLOV,C,4.0,5918,4744,0.953125,0.298356,0.761142,0.000169954,-0.0131512,0.00165809,21-12-31,0.1,0.11,0.11,0.0,3.72,3.8311
36,PTON220114C00054000,22-01-14,PTON,C,54.0,185,191,0.953125,0.0139429,0.00552978,0.000166892,-0.00881972,0.00239937,21-12-30,0.03,0.05,0.08,0.0,35.76,7.18505
37,NKLA220107C00012500,22-01-07,NKLA,C,12.5,239,728,0.953125,0.0309446,0.0577985,4.80522e-05,-0.00701924,0.000884695,21-12-31,0.02,0.04,0.03,-0.05,9.87,5.63678
38,SPY220107P00295000,22-01-07,SPY,P,295.0,501,1346,0.953125,-4.11789e-05,2.93909e-06,-3.34524e-06,-0.000824876,0.000105054,21-12-27,0.0,0.01,0.01,0.0,474.96,1.19976
39,TAL220107C00004000,22-01-07,TAL,C,4.0,188,183,0.953125,0.467516,0.828791,0.000275088,-0.0160004,0.00200143,21-12-31,0.15,0.2,0.16,-0.07,3.93,0.48717
40,GRWG220107C00016000,22-01-07,GRWG,C,16.0,100,115,0.953125,0.0537086,0.0686683,0.00010887,-0.0145812,0.00182097,21-12-31,0.04,0.06,0.05,-0.01,13.05,2.09168
41,SOFI220114C00021500,22-01-14,SOFI,C,21.5,116,139,0.949219,0.0520482,0.0376374,0.000271849,-0.0116439,0.00317385,21-12-31,0.06,0.08,0.08,-0.02,15.81,2.99829
42,DDOG220107P00130000,22-01-07,DDOG,P,130.0,131,230,0.949219,-0.00394352,0.000541068,-0.000119314,-0.0211547,0.00266404,21-12-31,0.03,0.08,0.03,-0.07,178.11,58.0163
43,SDC220114C00002500,22-01-14,SDC,C,2.5,910,581,0.945313,0.400119,0.918413,0.000298261,-0.00624381,0.00171949,21-12-31,0.11,0.13,0.12,-0.06,2.35,1.43907
44,DIDI220107C00005000,22-01-07,DIDI,C,5.0,2564,1291,0.945313,0.511694,0.662763,0.000378508,-0.0202186,0.00253813,21-12-31,0.24,0.26,0.25,-0.17,4.98,0.213459
45,FCEL220114C00006000,22-01-14,FCEL,C,6.0,464,1163,0.945313,0.238692,0.334354,0.000398928,-0.0111146,0.00303942,21-12-31,0.12,0.14,0.13,-0.04,5.2,2.96804
46,LCID220107P00030000,22-01-07,LCID,P,30.0,1956,4811,0.945313,-0.0214703,0.0111512,-0.000140525,-0.0197271,0.00250784,21-12-31,0.05,0.07,0.06,-0.01,38.05,12.8939
47,TEVA220107P00006500,22-01-07,TEVA,P,6.5,229,170,0.945313,-0.0376952,0.084163,-5.2676e-05,-0.00659682,0.000847362,21-12-31,0.02,0.04,0.03,0.0,8.01,0.844046
48,QS220107C00028500,22-01-07,QS,C,28.5,278,294,0.945313,0.0225082,0.0199168,7.83727e-05,-0.0120252,0.00152061,21-12-30,0.03,0.04,0.1,0.0,22.19,5.6636
49,RIOT220107C00023000,22-01-07,RIOT,C,23.0,2708,945,0.939454,0.426973,0.146295,0.00142921,-0.088562,0.0111944,21-12-31,0.86,0.88,0.87,-0.68,22.33,2.81802
50,RIOT220107P00021000,22-01-07,RIOT,P,21.0,1389,1094,0.937501,-0.28281,0.12642,-0.00111343,-0.0756077,0.0096535,21-12-31,0.56,0.6,0.6,0.2,22.33,2.81802
51,GM220107C00085000,22-01-07,GM,C,85.0,225,355,0.937501,0.00119651,0.000564769,1.10936e-05,-0.00234025,0.000297515,21-12-13,0.0,0.01,0.04,0.0,58.63,1.6241
52,SDC220107C00002500,22-01-07,SDC,C,2.5,1030,1020,0.937501,0.324737,1.27801,0.000115453,-0.00852729,0.00108045,21-12-31,0.06,0.07,0.07,-0.04,2.35,1.43907
53,VXRT220107C00007000,22-01-07,VXRT,C,7.0,278,381,0.937501,0.196222,0.36765,0.00018905,-0.0174503,0.00222224,21-12-31,0.08,0.11,0.08,-0.09,6.27,3.83252
54,AAL220107C00025500,22-01-07,AAL,C,25.5,160,563,0.937501,0.00220019,0.00319585,6.29876e-06,-0.00124274,0.00015952,21-12-20,0.0,0.01,0.03,0.0,17.96,-1.56364
55,TLRY220107P00006000,22-01-07,TLRY,P,6.0,221,180,0.937501,-0.0834754,0.181931,-0.000101728,-0.0107991,0.00138162,21-12-31,0.04,0.05,0.04,0.0,7.03,0.733208
56,BABA220107P00090000,22-01-07,BABA,P,90.0,674,1256,0.933594,-0.00850197,0.00163049,-0.000171968,-0.0274265,0.0035125,21-12-31,0.06,0.09,0.08,-0.02,118.79,0.332531
57,UVXY220107C00013000,22-01-07,UVXY,C,13.0,6040,3406,0.933594,0.377284,0.255349,0.000710896,-0.0472879,0.00605456,21-12-31,0.4,0.42,0.42,-0.2,12.43,
58,PTON220114P00030000,22-01-14,PTON,P,30.0,692,859,0.929688,-0.137397,0.0350325,-0.00191765,-0.0528145,0.0148268,21-12-31,0.51,0.55,0.54,0.11,35.76,7.18505
59,BTBT220107C00006500,22-01-07,BTBT,C,6.5,107,1006,0.929688,0.310099,0.484441,0.000290406,-0.0212769,0.00276429,21-12-31,0.15,0.2,0.18,-0.12,6.08,3.50029
60,ACB220114C00007000,22-01-14,ACB,C,7.0,114,364,0.929688,0.0841417,0.162698,0.000149968,-0.00565582,0.00157665,21-12-31,0.02,0.06,0.04,-0.01,5.41,0.529302
61,VXX220114C00021000,22-01-14,VXX,C,21.0,340,1936,0.927735,0.265892,0.101291,0.00157851,-0.0411934,0.0114558,21-12-31,0.5,0.54,0.53,-0.2,18.53,
62,DKNG220107C00035000,22-01-07,DKNG,C,35.0,276,2893,0.925782,0.0235119,0.0170778,0.000101008,-0.0151563,0.00194889,21-12-31,0.04,0.05,0.05,-0.07,27.47,6.09767
63,NVDA220107C00440000,22-01-07,NVDA,C,440.0,283,490,0.921876,0.000391771,4.09137e-05,1.82553e-05,-0.00412467,0.000532739,21-12-30,0.0,0.02,0.02,0.0,294.11,30.9199
64,VXX220107C00025000,22-01-07,VXX,C,25.0,281,1761,0.921876,0.00690542,0.00875597,2.04118e-05,-0.00350527,0.000459283,21-12-31,0.01,0.02,0.02,-0.03,18.53,
65,SRNE220107C00005000,22-01-07,SRNE,C,5.0,2391,2655,0.921876,0.29017,0.623113,0.000206238,-0.0157383,0.00204091,21-12-31,0.09,0.13,0.1,-0.1,4.65,10.473
66,LCID220107C00047000,22-01-07,LCID,C,47.0,803,1065,0.921876,0.0421406,0.0199922,0.000251341,-0.0337616,0.00438469,21-12-31,0.1,0.12,0.11,-0.06,38.05,12.8939
67,HUT220114C00009000,22-01-14,HUT,C,9.0,100,1169,0.91797,0.242008,0.229763,0.00061226,-0.0164164,0.00462374,21-12-31,0.19,0.2,0.2,-0.00999999,7.85,2.05014
68,NIO220114C00045000,22-01-14,NIO,C,45.0,123,798,0.91797,0.0264391,0.0111585,0.000279822,-0.0129605,0.00366228,21-12-31,0.07,0.09,0.08,-0.04,31.68,2.06344
69,TLRY220107C00007500,22-01-07,TLRY,C,7.5,4814,3399,0.91797,0.312155,0.428294,0.000334083,-0.0245195,0.00318479,21-12-31,0.17,0.19,0.19,-0.07,7.03,0.733208
70,QS220107C00028000,22-01-07,QS,C,28.0,376,419,0.914063,0.0270579,0.0240379,9.42524e-05,-0.0135712,0.00177458,21-12-31,0.03,0.05,0.04,-0.04,22.19,5.6636
71,NKLA220114P00008000,22-01-14,NKLA,P,8.0,262,1205,0.914063,-0.0962343,0.0998779,-0.000370406,-0.0110925,0.00318914,21-12-31,0.08,0.13,0.1,0.01,9.87,5.63678
72,HOOD220107C00021000,22-01-07,HOOD,C,21.0,462,1833,0.914063,0.0849248,0.0748918,0.000234128,-0.0270968,0.00353249,21-12-31,0.1,0.11,0.1,-0.05,17.76,2.05722
73,SOFI220107C00019500,22-01-07,SOFI,C,19.5,459,771,0.914063,0.0416173,0.0481076,0.000102895,-0.0137893,0.00180092,21-12-31,0.04,0.05,0.05,-0.01,15.81,2.99829
74,HUT220107C00009000,22-01-07,HUT,C,9.0,1961,1680,0.914063,0.133749,0.235087,0.000162106,-0.0166223,0.00216589,21-12-31,0.07,0.08,0.08,-0.01,7.85,2.05014
75,LCID220114C00050000,22-01-14,LCID,C,50.0,288,865,0.914063,0.0673791,0.0198835,0.000846592,-0.0330487,0.00935222,21-12-31,0.21,0.22,0.21,-0.09,38.05,12.8939
76,FUBO220107C00018500,22-01-07,FUBO,C,18.5,149,675,0.914063,0.076689,0.0786372,0.000188207,-0.0217268,0.0028839,21-12-31,0.1,0.11,0.11,-0.06,15.52,3.74879
77,BABA220114C00190000,22-01-14,BABA,C,190.0,129,196,0.910157,0.00403094,0.000585511,0.000161424,-0.0093949,0.00267031,21-12-31,0.02,0.05,0.03,0.0,118.79,0.332531
78,LCID220114P00030000,22-01-14,LCID,P,30.0,228,1609,0.910157,-0.0701995,0.0206103,-0.00102661,-0.0337394,0.00965264,21-12-31,0.23,0.28,0.25,0.01,38.05,12.8939
79,SPY220105P00335000,22-01-05,SPY,P,335.0,685,917,0.906251,-9.6175e-05,8.47161e-06,-5.11847e-06,-0.00214957,0.000189673,21-12-22,0.0,0.01,0.02,0.0,474.96,1.19976
80,NIO220107C00041000,22-01-07,NIO,C,41.0,406,1149,0.906251,0.0155959,0.0106168,7.82878e-05,-0.0120078,0.00159375,21-12-31,0.04,0.06,0.06,-0.03,31.68,2.06344
81,VXX220107C00024500,22-01-07,VXX,C,24.5,1434,992,0.906251,0.00981227,0.0121268,2.8983e-05,-0.00469196,0.000625313,21-12-31,0.01,0.03,0.02,-0.03,18.53,
82,NCLH220107P00016000,22-01-07,NCLH,P,16.0,462,555,0.906251,-0.0109849,0.0119892,-3.90903e-05,-0.00579203,0.000770067,21-12-30,0.02,0.03,0.04,0.0,20.74,2.6617
83,CLOV220114C00004000,22-01-14,CLOV,C,4.0,175,1319,0.906251,0.368301,0.593435,0.000434455,-0.00929079,0.0026428,21-12-31,0.14,0.17,0.15,-0.05,3.72,3.8311
84,BABA220114P00085000,22-01-14,BABA,P,85.0,128,379,0.903321,-0.0199584,0.00239026,-0.000897659,-0.0375955,0.0108192,21-12-31,0.18,0.22,0.19,-0.01,118.79,0.332531
85,HUT220107P00007000,22-01-07,HUT,P,7.0,216,499,0.902345,-0.146182,0.25297,-0.000199446,-0.0173358,0.00230077,21-12-31,0.08,0.1,0.09,-0.05,7.85,2.05014
86,LCID220114C00049000,22-01-14,LCID,C,49.0,115,337,0.898439,0.0799654,0.02306,0.00100371,-0.0370358,0.0106609,21-12-31,0.25,0.26,0.26,-0.09,38.05,12.8939
87,HUT220114C00008500,22-01-14,HUT,C,8.5,393,661,0.898439,0.351419,0.278854,0.000878962,-0.019105,0.00549223,21-12-31,0.29,0.32,0.3,-0.06,7.85,2.05014
88,CCL220114P00015000,22-01-14,CCL,P,15.0,225,195,0.898439,-0.0342242,0.0222649,-0.000262022,-0.0099351,0.00287687,21-12-31,0.05,0.07,0.06,0.02,20.12,1.53506
89,PTON220107C00045000,22-01-07,PTON,C,45.0,1042,2821,0.898439,0.0269453,0.0150495,0.000152821,-0.0213189,0.00286375,21-12-31,0.08,0.1,0.09,-0.08,35.76,7.18505
90,FB220107P00235000,22-01-07,FB,P,235.0,123,132,0.898439,-0.000735134,6.56548e-05,-4.17331e-05,-0.00820226,0.00109133,21-12-29,0.0,0.04,0.02,0.0,336.35,7.04427
91,NIO220107C00040000,22-01-07,NIO,C,40.0,5552,6246,0.898439,0.0249728,0.0159689,0.000125099,-0.0177534,0.00237651,21-12-31,0.07,0.08,0.08,-0.04,31.68,2.06344
92,TSLA220107C01550000,22-01-07,TSLA,C,1550.0,761,1552,0.894532,0.000529351,1.5432e-05,8.95373e-05,-0.0189142,0.00254274,21-12-31,0.09,0.1,0.09,-0.13,1056.78,39.2199
93,CGC220107C00010000,22-01-07,CGC,C,10.0,237,1575,0.894532,0.129781,0.211502,0.000175306,-0.0177142,0.00235983,21-12-31,0.07,0.09,0.09,-0.02,8.73,0.809908
94,ATVI220107P00049000,22-01-07,ATVI,P,49.0,125,134,0.890626,-0.00303902,0.00122162,-3.42374e-05,-0.00587049,0.000787475,21-12-28,0.0,0.03,0.02,0.0,66.53,3.05674
95,BABA220107C00165000,22-01-07,BABA,C,165.0,423,221,0.890626,0.00235678,0.000543834,4.42848e-05,-0.00835005,0.00111764,21-12-31,0.01,0.03,0.02,-0.01,118.79,0.332531
96,ETSY220107C00315000,22-01-07,ETSY,C,315.0,103,397,0.890626,0.000859396,0.000117487,2.98354e-05,-0.00612707,0.000820179,21-12-29,0.0,0.03,0.03,0.0,218.94,51.9061
97,INO220107C00005500,22-01-07,INO,C,5.5,319,137,0.890626,0.213898,0.511305,0.000164627,-0.0138763,0.00186363,21-12-31,0.07,0.09,0.07,-0.07,4.99,2.31447
98,FCEL220114C00005500,22-01-14,FCEL,C,5.5,249,683,0.890626,0.402565,0.443091,0.000663089,-0.0130974,0.00379487,21-12-31,0.22,0.26,0.24,-0.05,5.2,2.96804
99,SPY220107P00305000,22-01-07,SPY,P,305.0,300,1359,0.890626,-4.51849e-05,3.43371e-06,-3.66421e-06,-0.000841437,0.000114686,21-12-22,0.0,0.01,0.02,0.0,474.96,1.19976
1 CS Contract Symbol Expiration S Ticker T Type Exp ∨ Str Strike V Vol OI IV Delta Gamma Rho Y Theta MY Vega Last Traded SMDL B Bid SMDH A Ask LU LP Last % Change SMP Underlying P/B
2 0 TSLA220107P00700000 22-01-07 TSLA P 01-07-22 700.0 1023 2781 0.998047 -0.000519728 1.35987e-05 -9.3762e-05 0.0 -0.0206986 0.001 0.00249995 21-12-31 1054.59 0.09 1082.0 0.11 12-31-21 0.11 -0.04 1056.78 39.2199
3 1 CLOV220114C00004500 22-01-14 CLOV C 01-14-22 4.5 193 3472 0.996094 0.179483 0.375109 0.000214922 0.016 -0.00708092 0.037 0.00183611 21-12-31 3.685 0.06 3.91 0.08 12-31-21 0.07 -0.01 3.72 3.8311
4 2 SOFI220107C00020000 22-01-07 SOFI C 01-07-22 20.0 608 4237 0.996094 0.0376965 0.0407327 9.28884e-05 0.002 -0.0138623 0.012 0.00166168 21-12-31 15.74 0.04 16.49 0.05 12-31-21 0.04 -0.01 15.81 2.99829
5 3 CCL220107P00016000 22-01-07 CCL P 01-07-22 16.0 694 982 0.996094 -0.0311032 0.0273614 -0.000107598 0.003 -0.0150269 0.017 0.00180342 21-12-31 20.02 0.04 20.773 0.06 12-31-21 0.04 -0.01 20.12 1.53506
6 4 WKHS220107C00004500 22-01-07 WKHS C 01-07-22 4.5 413 428 0.992188 0.427126 0.709146 0.000278101 0.04 -0.0182509 0.213 0.00218693 21-12-31 4.33 0.17 4.645 0.19 12-31-21 0.18 -0.1 4.36 3.82456
7 5 ROKU220107C00340000 22-01-07 ROKU C 01-07-22 340.0 271 178 0.992188 0.00104029 0.000120635 3.74657e-05 0.0 -0.00848134 0.0 0.00101841 21-12-31 227.56 0.0 241.456 0.04 12-31-21 0.03 -0.06 228.2 11.4077
8 6 PLUG220114C00045000 22-01-14 PLUG C 01-14-22 45.0 139 125 0.992188 0.00836114 0.00430932 7.9168e-05 0.001 -0.00464059 0.001 0.00121438 21-12-31 28.19 0.02 29.4225 0.03 12-31-21 0.03 0.01 28.23 3.4549
9 7 HUT220107C00009500 22-01-07 HUT C 01-07-22 9.5 539 699 0.992188 0.0752145 0.142417 9.13477e-05 0.005 -0.0118585 0.025 0.00142426 21-12-31 7.74 0.04 8.175 0.05 12-31-21 0.05 0.0 7.85 2.05014
10 8 LCID220107C00049000 22-01-07 LCID C 01-07-22 49.0 134 1252 0.988281 0.0267362 0.0128252 0.000159433 0.002 -0.0248844 0.008 0.00301543 21-12-31 37.85 0.07 39.8 0.08 12-31-21 0.08 -0.06 38.05 12.8939
11 9 TSLA220107C01700000 22-01-07 TSLA C 01-07-22 1700.0 296 830 0.988281 0.000116547 3.40759e-06 1.97091e-05 0.0 -0.00509664 0.0 0.000620312 21-12-31 1054.59 0.01 1082.0 0.05 12-31-21 0.06 -0.01 1056.78 39.2199
12 10 AMC220107P00025000 22-01-07 AMC P 01-07-22 25.0 8386 4259 0.984375 -0.231073 0.0889868 -0.00110618 0.023 -0.0871232 0.123 0.0105805 21-12-31 27.11 0.57 29.4 0.59 12-31-21 0.58 0.13 27.2 -8.5
13 11 TNA220114P00060000 22-01-14 TNA P 01-14-22 60.0 104 335 0.984375 -0.0252877 0.0037483 -0.000820428 0.003 -0.0356393 0.008 0.00943695 21-12-31 84.52 0.18 86.51 0.22 12-31-21 0.22 -0.11 84.75
14 12 WKHS220107P00004000 22-01-07 WKHS P 01-07-22 4.0 141 1202 0.984375 -0.226752 0.548891 -0.000174193 0.022 -0.0138053 0.12 0.0016794 21-12-31 4.33 0.08 4.645 0.1 12-31-21 0.09 0.01 4.36 3.82456
15 13 NIO220107C00043000 22-01-07 NIO C 01-07-22 43.0 888 1157 0.984375 0.00937169 0.00628575 4.69951e-05 0.001 -0.00838587 0.004 0.00102493 21-12-31 31.665 0.03 32.98 0.04 12-31-21 0.03 -0.03 31.68 2.06344
16 14 AMC220107P00026000 22-01-07 AMC P 01-07-22 26.0 2220 2686 0.981445 -0.335643 0.106886 -0.00162316 0.035 -0.103952 0.188 0.0126709 21-12-31 27.11 0.9 29.4 0.94 12-31-21 0.93 0.25 27.2 -8.5
17 15 SPCE220107C00017000 22-01-07 SPCE C 01-07-22 17.0 137 1165 0.976563 0.0325403 0.0433712 6.84209e-05 0.003 -0.0101611 0.014 0.00125039 21-12-31 13.3543 0.04 14.2 0.05 12-31-21 0.05 -0.03 13.38 3.55096
18 16 HOOD220107C00022000 22-01-07 HOOD C 01-07-22 22.0 1766 2776 0.976563 0.0495195 0.0461347 0.000136719 0.003 -0.0190457 0.016 0.00232487 21-12-31 17.72 0.06 18.76 0.07 12-31-21 0.06 -0.03 17.76 2.05722
19 17 RIOT220107P00020000 22-01-07 RIOT P 01-07-22 20.0 950 1010 0.976563 -0.171734 0.0913871 -0.00067084 0.017 -0.0593573 0.089 0.00726911 21-12-31 22.31 0.32 23.95 0.35 12-31-21 0.33 0.1 22.33 2.81802
20 18 RIOT220107C00025000 22-01-07 RIOT C 01-07-22 25.0 3226 2449 0.976563 0.200317 0.100546 0.000682616 0.014 -0.0656729 0.077 0.0079976 21-12-31 22.31 0.35 23.95 0.37 12-31-21 0.37 -0.35 22.33 2.81802
21 19 SQQQ220107C00007500 22-01-07 SQQQ C 01-07-22 7.5 283 1820 0.96875 0.0345346 0.103835 3.19878e-05 0.002 -0.00471821 0.011 0.000580657 21-12-31 5.78 0.01 5.94 0.02 12-31-21 0.02 0.0 5.94
22 20 M220107P00020000 22-01-07 M P 01-07-22 20.0 372 352 0.96875 -0.0126725 0.0100928 -5.67249e-05 0.001 -0.00888365 0.007 0.00109658 21-12-31 26.105 0.02 27.18 0.03 12-31-21 0.02 0.0 26.18 2.60472
23 21 TSLA220107C01650000 22-01-07 TSLA C 01-07-22 1650.0 819 502 0.96875 0.000218281 6.2546e-06 3.68951e-05 0.0 -0.0089893 0.0 0.00111608 21-12-31 1054.59 0.04 1082.0 0.06 12-31-21 0.05 -0.09 1056.78 39.2199
24 22 VXX220107C00025500 22-01-07 VXX C 01-07-22 25.5 552 2375 0.96875 0.0062816 0.00766312 1.85393e-05 0.001 -0.00338737 0.003 0.000422397 21-12-31 18.37 0.01 18.855 0.02 12-31-21 0.02 -0.03 18.53
25 23 NVDA220107P00195000 22-01-07 NVDA P 01-07-22 195.0 200 577 0.96875 -0.000357705 3.57801e-05 -1.77448e-05 0.0 -0.00397446 0.001 0.000489583 21-12-29 293.306 0.0 300.3 0.02 12-29-21 0.03 0.0 294.11 30.9199
26 24 ANY220107P00003000 22-01-07 ANY P 01-07-22 3.0 113 152 0.96875 -0.351945 0.958349 -0.000196464 0.037 -0.0119427 0.194 0.00148371 21-12-31 3.105 0.09 3.3107 0.13 12-31-21 0.13 0.03 3.12 0.845299
27 25 NIO220107P00025000 22-01-07 NIO P 01-07-22 25.0 349 1861 0.960938 -0.0237388 0.0143083 -0.000130125 0.003 -0.0181314 0.017 0.00227751 21-12-31 31.665 0.07 32.98 0.09 12-31-21 0.08 -0.02 31.68 2.06344
28 26 FUBO220107C00019000 22-01-07 FUBO C 01-07-22 19.0 160 958 0.960938 0.0585354 0.0607011 0.00014364 0.004 -0.0185311 0.024 0.00234028 21-12-31 15.51 0.08 16.65 0.09 12-31-21 0.08 -0.05 15.52 3.74879
29 27 RIOT220107C00024000 22-01-07 RIOT C 01-07-22 24.0 3205 2580 0.960938 0.300213 0.126821 0.00101491 0.024 -0.0802524 0.126 0.0099262 21-12-31 22.31 0.55 23.95 0.59 12-31-21 0.57 -0.5 22.33 2.81802
30 28 ABNB220107P00115000 22-01-07 ABNB P 01-07-22 115.0 116 1083 0.960938 -0.0010611 0.000173667 -2.99491e-05 0.0 -0.0060815 0.001 0.000757447 21-12-30 166.08 0.0 170.87 0.03 12-30-21 0.03 0.0 166.49 23.413
31 29 ROKU220107C00325000 22-01-07 ROKU C 01-07-22 325.0 136 96 0.960938 0.00243647 0.000270506 8.76436e-05 0.0 -0.0178414 0.001 0.00221171 21-12-31 227.56 0.03 241.456 0.06 12-31-21 0.05 -0.07 228.2 11.4077
32 30 XPEV220107P00041000 22-01-07 XPEV P 01-07-22 41.0 194 203 0.958985 -0.0414644 0.0143633 -0.000359651 0.004 -0.0457436 0.021 0.00571514 21-12-31 48.365 0.15 51.1059 0.17 12-31-21 0.17 -0.08 50.33 0.968406
33 31 LCID220107C00048000 22-01-07 LCID C 01-07-22 48.0 299 1259 0.957032 0.0336145 0.0160128 0.000200452 0.002 -0.0291389 0.01 0.00364584 21-12-31 37.85 0.08 39.8 0.1 12-31-21 0.08 -0.06 38.05 12.8939
34 32 HUT220114C00009500 22-01-14 HUT C 01-14-22 9.5 280 339 0.957032 0.167623 0.176976 0.000426575 0.014 -0.0137337 0.032 0.003713 21-12-31 7.74 0.11 8.175 0.15 12-31-21 0.15 -0.02 7.85 2.05014
35 33 NIO220107C00042000 22-01-07 NIO C 01-07-22 42.0 599 2170 0.957032 0.0128758 0.00852325 6.4549e-05 0.001 -0.0107491 0.006 0.00135117 21-12-31 31.665 0.04 32.98 0.05 12-31-21 0.05 -0.03 31.68 2.06344
36 34 DIDI220107C00005500 22-01-07 DIDI C 01-07-22 5.5 2504 2583 0.953125 0.225927 0.495525 0.000171574 0.016 -0.0153376 0.087 0.00191335 21-12-31 4.74 0.08 5.215 0.1 12-31-21 0.09 -0.11 4.98 0.213459
37 35 CLOV220107C00004000 22-01-07 CLOV C 01-07-22 4.0 5918 4744 0.953125 0.298356 0.761142 0.000169954 0.026 -0.0131512 0.139 0.00165809 21-12-31 3.685 0.1 3.91 0.11 12-31-21 0.11 0.0 3.72 3.8311
38 36 PTON220114C00054000 22-01-14 PTON C 01-14-22 54.0 185 191 0.953125 0.0139429 0.00552978 0.000166892 0.001 -0.00881972 0.002 0.00239937 21-12-30 35.655 0.03 37.4 0.05 12-30-21 0.08 0.0 35.76 7.18505
39 37 NKLA220107C00012500 22-01-07 NKLA C 01-07-22 12.5 239 728 0.953125 0.0309446 0.0577985 4.80522e-05 0.002 -0.00701924 0.013 0.000884695 21-12-31 9.85 0.02 10.605 0.04 12-31-21 0.03 -0.05 9.87 5.63678
40 38 SPY220107P00295000 22-01-07 SPY P 01-07-22 295.0 501 1346 0.953125 -4.11789e-05 2.93909e-06 -3.34524e-06 0.0 -0.000824876 0.0 0.000105054 21-12-27 474.67 0.0 476.86 0.01 12-27-21 0.01 0.0 474.96 1.19976
41 39 TAL220107C00004000 22-01-07 TAL C 01-07-22 4.0 188 183 0.953125 0.467516 0.828791 0.000275088 0.044 -0.0160004 0.233 0.00200143 21-12-31 3.8 0.15 4.1 0.2 12-31-21 0.16 -0.07 3.93 0.48717
42 40 GRWG220107C00016000 22-01-07 GRWG C 01-07-22 16.0 100 115 0.953125 0.0537086 0.0686683 0.00010887 0.003 -0.0145812 0.017 0.00182097 21-12-31 12.9386 0.04 13.5492 0.06 12-31-21 0.05 -0.01 13.05 2.09168
43 41 SOFI220114C00021500 22-01-14 SOFI C 01-14-22 21.5 116 139 0.949219 0.0520482 0.0376374 0.000271849 0.003 -0.0116439 0.008 0.00317385 21-12-31 15.74 0.06 16.49 0.08 12-31-21 0.08 -0.02 15.81 2.99829
44 42 DDOG220107P00130000 22-01-07 DDOG P 01-07-22 130.0 131 230 0.949219 -0.00394352 0.000541068 -0.000119314 0.0 -0.0211547 0.002 0.00266404 21-12-31 178.044 0.03 181.3 0.08 12-31-21 0.03 -0.07 178.11 58.0163
45 43 SDC220114C00002500 22-01-14 SDC C 01-14-22 2.5 910 581 0.945313 0.400119 0.918413 0.000298261 0.048 -0.00624381 0.114 0.00171949 21-12-31 2.33 0.11 2.5115 0.13 12-31-21 0.12 -0.06 2.35 1.43907
46 44 DIDI220107C00005000 22-01-07 DIDI C 01-07-22 5.0 2564 1291 0.945313 0.511694 0.662763 0.000378508 0.05 -0.0202186 0.265 0.00253813 21-12-31 4.74 0.24 5.215 0.26 12-31-21 0.25 -0.17 4.98 0.213459
47 45 FCEL220114C00006000 22-01-14 FCEL C 01-14-22 6.0 464 1163 0.945313 0.238692 0.334354 0.000398928 0.022 -0.0111146 0.051 0.00303942 21-12-31 5.19 0.12 5.5 0.14 12-31-21 0.13 -0.04 5.2 2.96804
48 46 LCID220107P00030000 22-01-07 LCID P 01-07-22 30.0 1956 4811 0.945313 -0.0214703 0.0111512 -0.000140525 0.002 -0.0197271 0.011 0.00250784 21-12-31 37.85 0.05 39.8 0.07 12-31-21 0.06 -0.01 38.05 12.8939
49 47 TEVA220107P00006500 22-01-07 TEVA P 01-07-22 6.5 229 170 0.945313 -0.0376952 0.084163 -5.2676e-05 0.005 -0.00659682 0.025 0.000847362 21-12-31 7.73 0.02 8.155 0.04 12-31-21 0.03 0.0 8.01 0.844046
50 48 QS220107C00028500 22-01-07 QS C 01-07-22 28.5 278 294 0.945313 0.0225082 0.0199168 7.83727e-05 0.001 -0.0120252 0.007 0.00152061 21-12-30 22.14 0.03 23.5 0.04 12-30-21 0.1 0.0 22.19 5.6636
51 49 RIOT220107C00023000 22-01-07 RIOT C 01-07-22 23.0 2708 945 0.939454 0.426973 0.146295 0.00142921 0.038 -0.088562 0.201 0.0111944 21-12-31 22.31 0.86 23.95 0.88 12-31-21 0.87 -0.68 22.33 2.81802
52 50 RIOT220107P00021000 22-01-07 RIOT P 01-07-22 21.0 1389 1094 0.937501 -0.28281 0.12642 -0.00111343 0.028 -0.0756077 0.147 0.0096535 21-12-31 22.31 0.56 23.95 0.6 12-31-21 0.6 0.2 22.33 2.81802
53 51 GM220107C00085000 22-01-07 GM C 01-07-22 85.0 225 355 0.937501 0.00119651 0.000564769 1.10936e-05 0.0 -0.00234025 0.002 0.000297515 21-12-13 57.92 0.0 59.05 0.01 12-13-21 0.04 0.0 58.63 1.6241
54 52 SDC220107C00002500 22-01-07 SDC C 01-07-22 2.5 1030 1020 0.937501 0.324737 1.27801 0.000115453 0.026 -0.00852729 0.138 0.00108045 21-12-31 2.33 0.06 2.5115 0.07 12-31-21 0.07 -0.04 2.35 1.43907
55 53 VXRT220107C00007000 22-01-07 VXRT C 01-07-22 7.0 278 381 0.937501 0.196222 0.36765 0.00018905 0.014 -0.0174503 0.072 0.00222224 21-12-31 6.25 0.08 6.555 0.11 12-31-21 0.08 -0.09 6.27 3.83252
56 54 AAL220107C00025500 22-01-07 AAL C 01-07-22 25.5 160 563 0.937501 0.00220019 0.00319585 6.29876e-06 0.001 -0.00124274 0.006 0.00015952 21-12-20 17.93 0.0 18.36 0.01 12-20-21 0.03 0.0 17.96 -1.56364
57 55 TLRY220107P00006000 22-01-07 TLRY P 01-07-22 6.0 221 180 0.937501 -0.0834754 0.181931 -0.000101728 0.008 -0.0107991 0.04 0.00138162 21-12-31 7.03 0.04 7.485 0.05 12-31-21 0.04 0.0 7.03 0.733208
58 56 BABA220107P00090000 22-01-07 BABA P 01-07-22 90.0 674 1256 0.933594 -0.00850197 0.00163049 -0.000171968 0.001 -0.0274265 0.004 0.0035125 21-12-31 118.59 0.06 122.91 0.09 12-31-21 0.08 -0.02 118.79 0.332531
59 57 UVXY220107C00013000 22-01-07 UVXY C 01-07-22 13.0 6040 3406 0.933594 0.377284 0.255349 0.000710896 0.032 -0.0472879 0.168 0.00605456 21-12-31 12.25 0.4 12.7591 0.42 12-31-21 0.42 -0.2 12.43
60 58 PTON220114P00030000 22-01-14 PTON P 01-14-22 30.0 692 859 0.929688 -0.137397 0.0350325 -0.00191765 0.018 -0.0528145 0.042 0.0148268 21-12-31 35.655 0.51 37.4 0.55 12-31-21 0.54 0.11 35.76 7.18505
61 59 BTBT220107C00006500 22-01-07 BTBT C 01-07-22 6.5 107 1006 0.929688 0.310099 0.484441 0.000290406 0.027 -0.0212769 0.143 0.00276429 21-12-31 6.05 0.15 6.38 0.2 12-31-21 0.18 -0.12 6.08 3.50029
62 60 ACB220114C00007000 22-01-14 ACB C 01-14-22 7.0 114 364 0.929688 0.0841417 0.162698 0.000149968 0.006 -0.00565582 0.014 0.00157665 21-12-31 5.39 0.02 5.6876 0.06 12-31-21 0.04 -0.01 5.41 0.529302
63 61 VXX220114C00021000 22-01-14 VXX C 01-14-22 21.0 340 1936 0.927735 0.265892 0.101291 0.00157851 0.025 -0.0411934 0.059 0.0114558 21-12-31 18.37 0.5 18.855 0.54 12-31-21 0.53 -0.2 18.53
64 62 DKNG220107C00035000 22-01-07 DKNG C 01-07-22 35.0 276 2893 0.925782 0.0235119 0.0170778 0.000101008 0.001 -0.0151563 0.007 0.00194889 21-12-31 27.435 0.04 28.77 0.05 12-31-21 0.05 -0.07 27.47 6.09767
65 63 NVDA220107C00440000 22-01-07 NVDA C 01-07-22 440.0 283 490 0.921876 0.000391771 4.09137e-05 1.82553e-05 0.0 -0.00412467 0.0 0.000532739 21-12-30 293.306 0.0 300.3 0.02 12-30-21 0.02 0.0 294.11 30.9199
66 64 VXX220107C00025000 22-01-07 VXX C 01-07-22 25.0 281 1761 0.921876 0.00690542 0.00875597 2.04118e-05 0.001 -0.00350527 0.003 0.000459283 21-12-31 18.37 0.01 18.855 0.02 12-31-21 0.02 -0.03 18.53
67 65 SRNE220107C00005000 22-01-07 SRNE C 01-07-22 5.0 2391 2655 0.921876 0.29017 0.623113 0.000206238 0.022 -0.0157383 0.117 0.00204091 21-12-31 4.65 0.09 4.965 0.13 12-31-21 0.1 -0.1 4.65 10.473
68 66 LCID220107C00047000 22-01-07 LCID C 01-07-22 47.0 803 1065 0.921876 0.0421406 0.0199922 0.000251341 0.002 -0.0337616 0.012 0.00438469 21-12-31 37.85 0.1 39.8 0.12 12-31-21 0.11 -0.06 38.05 12.8939
69 67 HUT220114C00009000 22-01-14 HUT C 01-14-22 9.0 100 1169 0.91797 0.242008 0.229763 0.00061226 0.022 -0.0164164 0.051 0.00462374 21-12-31 7.74 0.19 8.175 0.2 12-31-21 0.2 -0.00999999 7.85 2.05014
70 68 NIO220114C00045000 22-01-14 NIO C 01-14-22 45.0 123 798 0.91797 0.0264391 0.0111585 0.000279822 0.002 -0.0129605 0.004 0.00366228 21-12-31 31.665 0.07 32.98 0.09 12-31-21 0.08 -0.04 31.68 2.06344
71 69 TLRY220107C00007500 22-01-07 TLRY C 01-07-22 7.5 4814 3399 0.91797 0.312155 0.428294 0.000334083 0.024 -0.0245195 0.128 0.00318479 21-12-31 7.03 0.17 7.485 0.19 12-31-21 0.19 -0.07 7.03 0.733208
72 70 QS220107C00028000 22-01-07 QS C 01-07-22 28.0 376 419 0.914063 0.0270579 0.0240379 9.42524e-05 0.001 -0.0135712 0.008 0.00177458 21-12-31 22.14 0.03 23.5 0.05 12-31-21 0.04 -0.04 22.19 5.6636
73 71 NKLA220114P00008000 22-01-14 NKLA P 01-14-22 8.0 262 1205 0.914063 -0.0962343 0.0998779 -0.000370406 0.013 -0.0110925 0.031 0.00318914 21-12-31 9.85 0.08 10.605 0.13 12-31-21 0.1 0.01 9.87 5.63678
74 72 HOOD220107C00021000 22-01-07 HOOD C 01-07-22 21.0 462 1833 0.914063 0.0849248 0.0748918 0.000234128 0.005 -0.0270968 0.027 0.00353249 21-12-31 17.72 0.1 18.76 0.11 12-31-21 0.1 -0.05 17.76 2.05722
75 73 SOFI220107C00019500 22-01-07 SOFI C 01-07-22 19.5 459 771 0.914063 0.0416173 0.0481076 0.000102895 0.002 -0.0137893 0.012 0.00180092 21-12-31 15.74 0.04 16.49 0.05 12-31-21 0.05 -0.01 15.81 2.99829
76 74 HUT220107C00009000 22-01-07 HUT C 01-07-22 9.0 1961 1680 0.914063 0.133749 0.235087 0.000162106 0.008 -0.0166223 0.044 0.00216589 21-12-31 7.74 0.07 8.175 0.08 12-31-21 0.08 -0.01 7.85 2.05014
77 75 LCID220114C00050000 22-01-14 LCID C 01-14-22 50.0 288 865 0.914063 0.0673791 0.0198835 0.000846592 0.004 -0.0330487 0.01 0.00935222 21-12-31 37.85 0.21 39.8 0.22 12-31-21 0.21 -0.09 38.05 12.8939
78 76 FUBO220107C00018500 22-01-07 FUBO C 01-07-22 18.5 149 675 0.914063 0.076689 0.0786372 0.000188207 0.006 -0.0217268 0.03 0.0028839 21-12-31 15.51 0.1 16.65 0.11 12-31-21 0.11 -0.06 15.52 3.74879
79 77 BABA220114C00190000 22-01-14 BABA C 01-14-22 190.0 129 196 0.910157 0.00403094 0.000585511 0.000161424 0.0 -0.0093949 0.0 0.00267031 21-12-31 118.59 0.02 122.9 0.05 12-31-21 0.03 0.0 118.79 0.332531
80 78 LCID220114P00030000 22-01-14 LCID P 01-14-22 30.0 228 1609 0.910157 -0.0701995 0.0206103 -0.00102661 0.008 -0.0337394 0.02 0.00965264 21-12-31 37.85 0.23 39.8 0.28 12-31-21 0.25 0.01 38.05 12.8939
81 79 SPY220105P00335000 22-01-05 SPY P 01-05-22 335.0 685 917 0.906251 -9.6175e-05 8.47161e-06 -5.11847e-06 0.0 -0.00214957 0.0 0.000189673 21-12-22 474.67 0.0 476.86 0.01 12-22-21 0.02 0.0 474.96 1.19976
82 80 NIO220107C00041000 22-01-07 NIO C 01-07-22 41.0 406 1149 0.906251 0.0155959 0.0106168 7.82878e-05 0.001 -0.0120078 0.006 0.00159375 21-12-31 31.665 0.04 32.98 0.06 12-31-21 0.06 -0.03 31.68 2.06344
83 81 VXX220107C00024500 22-01-07 VXX C 01-07-22 24.5 1434 992 0.906251 0.00981227 0.0121268 2.8983e-05 0.001 -0.00469196 0.004 0.000625313 21-12-31 18.37 0.01 18.855 0.03 12-31-21 0.02 -0.03 18.53
84 82 NCLH220107P00016000 22-01-07 NCLH P 01-07-22 16.0 462 555 0.906251 -0.0109849 0.0119892 -3.90903e-05 0.002 -0.00579203 0.008 0.000770067 21-12-30 20.4 0.02 21.185 0.03 12-30-21 0.04 0.0 20.74 2.6617
85 83 CLOV220114C00004000 22-01-14 CLOV C 01-14-22 4.0 175 1319 0.906251 0.368301 0.593435 0.000434455 0.039 -0.00929079 0.092 0.0026428 21-12-31 3.685 0.14 3.91 0.17 12-31-21 0.15 -0.05 3.72 3.8311
86 84 BABA220114P00085000 22-01-14 BABA P 01-14-22 85.0 128 379 0.903321 -0.0199584 0.00239026 -0.000897659 0.002 -0.0375955 0.006 0.0108192 21-12-31 118.59 0.18 122.9 0.22 12-31-21 0.19 -0.01 118.79 0.332531
87 85 HUT220107P00007000 22-01-07 HUT P 01-07-22 7.0 216 499 0.902345 -0.146182 0.25297 -0.000199446 0.013 -0.0173358 0.068 0.00230077 21-12-31 7.74 0.08 8.175 0.1 12-31-21 0.09 -0.05 7.85 2.05014
88 86 LCID220114C00049000 22-01-14 LCID C 01-14-22 49.0 115 337 0.898439 0.0799654 0.02306 0.00100371 0.005 -0.0370358 0.012 0.0106609 21-12-31 37.85 0.25 39.8 0.26 12-31-21 0.26 -0.09 38.05 12.8939
89 87 HUT220114C00008500 22-01-14 HUT C 01-14-22 8.5 393 661 0.898439 0.351419 0.278854 0.000878962 0.036 -0.019105 0.085 0.00549223 21-12-31 7.74 0.29 8.175 0.32 12-31-21 0.3 -0.06 7.85 2.05014
90 88 CCL220114P00015000 22-01-14 CCL P 01-14-22 15.0 225 195 0.898439 -0.0342242 0.0222649 -0.000262022 0.004 -0.0099351 0.009 0.00287687 21-12-31 20.02 0.05 20.773 0.07 12-31-21 0.06 0.02 20.12 1.53506
91 89 PTON220107C00045000 22-01-07 PTON C 01-07-22 45.0 1042 2821 0.898439 0.0269453 0.0150495 0.000152821 0.002 -0.0213189 0.011 0.00286375 21-12-31 35.655 0.08 37.4 0.1 12-31-21 0.09 -0.08 35.76 7.18505
92 90 FB220107P00235000 22-01-07 FB P 01-07-22 235.0 123 132 0.898439 -0.000735134 6.56548e-05 -4.17331e-05 0.0 -0.00820226 0.0 0.00109133 21-12-29 336.27 0.0 343.44 0.04 12-29-21 0.02 0.0 336.35 7.04427
93 91 NIO220107C00040000 22-01-07 NIO C 01-07-22 40.0 5552 6246 0.898439 0.0249728 0.0159689 0.000125099 0.002 -0.0177534 0.01 0.00237651 21-12-31 31.665 0.07 32.98 0.08 12-31-21 0.08 -0.04 31.68 2.06344
94 92 TSLA220107C01550000 22-01-07 TSLA C 01-07-22 1550.0 761 1552 0.894532 0.000529351 1.5432e-05 8.95373e-05 0.0 -0.0189142 0.0 0.00254274 21-12-31 1054.59 0.09 1082.0 0.1 12-31-21 0.09 -0.13 1056.78 39.2199
95 93 CGC220107C00010000 22-01-07 CGC C 01-07-22 10.0 237 1575 0.894532 0.129781 0.211502 0.000175306 0.008 -0.0177142 0.042 0.00235983 21-12-31 8.72 0.07 9.19 0.09 12-31-21 0.09 -0.02 8.73 0.809908
96 94 ATVI220107P00049000 22-01-07 ATVI P 01-07-22 49.0 125 134 0.890626 -0.00303902 0.00122162 -3.42374e-05 0.0 -0.00587049 0.002 0.000787475 21-12-28 66.3 0.0 67.63 0.03 12-28-21 0.02 0.0 66.53 3.05674
97 95 BABA220107C00165000 22-01-07 BABA C 01-07-22 165.0 423 221 0.890626 0.00235678 0.000543834 4.42848e-05 0.0 -0.00835005 0.001 0.00111764 21-12-31 118.59 0.01 122.91 0.03 12-31-21 0.02 -0.01 118.79 0.332531
98 96 ETSY220107C00315000 22-01-07 ETSY C 01-07-22 315.0 103 397 0.890626 0.000859396 0.000117487 2.98354e-05 0.0 -0.00612707 0.001 0.000820179 21-12-29 217.92 0.0 224.73 0.03 12-29-21 0.03 0.0 218.94 51.9061
99 97 INO220107C00005500 22-01-07 INO C 01-07-22 5.5 319 137 0.890626 0.213898 0.511305 0.000164627 0.015 -0.0138763 0.077 0.00186363 21-12-31 4.99 0.07 5.225 0.09 12-31-21 0.07 -0.07 4.99 2.31447
100 98 FCEL220114C00005500 22-01-14 FCEL C 01-14-22 5.5 249 683 0.890626 0.402565 0.443091 0.000663089 0.044 -0.0130974 0.103 0.00379487 21-12-31 5.19 0.22 5.5 0.26 12-31-21 0.24 -0.05 5.2 2.96804
101 99 SPY220107P00305000 22-01-07 SPY P 01-07-22 305.0 300 1359 0.890626 -4.51849e-05 3.43371e-06 -3.66421e-06 0.0 -0.000841437 0.0 0.000114686 21-12-22 474.67 0.0 476.86 0.01 12-22-21 0.02 0.0 474.96 1.19976

6
tests/openbb_terminal/stocks/options/test_screener_controller.py
View File

@@ -221,7 +221,7 @@ def test_call_func_expect_queue(expected_queue, func, queue):
(
"call_view",
[
"high_IV.ini",
"high_iv.ini",
],
"syncretism_view.view_available_presets",
[],
@@ -230,7 +230,7 @@ def test_call_func_expect_queue(expected_queue, func, queue):
(
"call_set",
[
"high_IV.ini",
"high_iv.ini",
],
"",
[],
@@ -239,7 +239,7 @@ def test_call_func_expect_queue(expected_queue, func, queue):
(
"call_scr",
[
"high_IV.ini",
"high_iv.ini",
"--limit=1",
],
"syncretism_view.view_screener_output",

4
tests/openbb_terminal/stocks/options/test_syncretism_model.py
View File

@@ -57,7 +57,7 @@ def test_get_historical_greeks_invalid_status(mocker):
@pytest.mark.vcr
def test_get_screener_output(recorder):
result_tuple = syncretism_model.get_screener_output(
preset="high_IV.ini",
preset="high_iv.ini",
)
recorder.capture(result_tuple[0])
@@ -72,7 +72,7 @@ def test_get_screener_output_invalid_status(mocker):
)
result_tuple = syncretism_model.get_screener_output(
preset="high_IV.ini",
preset="high_iv.ini",
)
assert result_tuple[0].empty

6
tests/openbb_terminal/stocks/options/test_syncretism_view.py
View File

@@ -24,7 +24,7 @@ def vcr_config():
@pytest.mark.record_stdout
@pytest.mark.parametrize(
"preset",
["high_IV.ini"],
["high_iv.ini"],
)
def test_view_available_presets(preset):
syncretism_view.view_available_presets(
@@ -39,7 +39,7 @@ def test_view_screener_output(mocker):
# MOCK VISUALIZE_OUTPUT
mocker.patch(target="openbb_terminal.helper_classes.TerminalStyle.visualize_output")
syncretism_view.view_screener_output(
preset="high_IV.ini",
preset="high_iv.ini",
limit=5,
export="",
)
@@ -53,7 +53,7 @@ def test_view_screener_output_error(mocker):
return_value=(pd.DataFrame(), "MOCK_ERROR_MESSAGE"),
)
syncretism_view.view_screener_output(
preset="high_IV.ini",
preset="high_iv.ini",
limit=5,
export="",
)

24
tests/openbb_terminal/stocks/options/txt/test_chartexchange_view/test_display_raw[False].txt vendored
View File

@@ -1,12 +1,12 @@
Open High Low Close Change Volume Open Interest Change Since
Date
2021-01-25 20.70 85.70 13.90 20.00 0.00000 1834.0 552.0 -0.99850
2021-01-26 27.50 75.79 21.00 70.17 2.50850 1763.0 572.0 -0.99957
2021-01-27 210.20 285.50 70.80 255.90 2.64686 309.0 461.0 -0.99988
2021-01-28 225.40 385.55 62.75 130.65 -0.48945 49.0 450.0 -0.99977
2021-01-29 232.15 296.20 183.10 183.10 0.40145 37.0 445.0 -0.99984
2021-02-01 232.60 232.60 133.09 133.09 -0.27313 107.0 441.0 -0.99977
2021-02-02 64.61 76.20 18.50 23.70 -0.82193 1991.0 555.0 -0.99873
2021-02-03 40.45 40.45 13.50 14.26 -0.39831 2124.0 1074.0 -0.99790
2021-02-04 13.70 14.00 0.75 0.75 -0.94741 5945.0 2386.0 -0.96000
2021-02-05 0.57 14.79 0.01 0.03 -0.96000 6580.0 2017.0 0.00000
Open High Low Close Change Volume Open Interest Change Since
Date
2021-01-25 20.70 85.70 13.90 20.00 0.0000 1834.0 552.0 -0.9985
2021-01-26 27.50 75.79 21.00 70.17 2.5085 1763.0 572.0 -0.9996
2021-01-27 210.20 285.50 70.80 255.90 2.6469 309.0 461.0 -0.9999
2021-01-28 225.40 385.55 62.75 130.65 -0.4894 49.0 450.0 -0.9998
2021-01-29 232.15 296.20 183.10 183.10 0.4015 37.0 445.0 -0.9998
2021-02-01 232.60 232.60 133.09 133.09 -0.2731 107.0 441.0 -0.9998
2021-02-02 64.61 76.20 18.50 23.70 -0.8219 1991.0 555.0 -0.9987
2021-02-03 40.45 40.45 13.50 14.26 -0.3983 2124.0 1074.0 -0.9979
2021-02-04 13.70 14.00 0.75 0.75 -0.9474 5945.0 2386.0 -0.9600
2021-02-05 0.57 14.79 0.01 0.03 -0.9600 6580.0 2017.0 0.0000

24
tests/openbb_terminal/stocks/options/txt/test_chartexchange_view/test_display_raw[True].txt vendored
View File

@@ -1,12 +1,12 @@
Open High Low Close Change Volume Open Interest Change Since
Date
2021-01-25 20.70 85.70 13.90 20.00 0.00000 1834.0 552.0 -0.99850
2021-01-26 27.50 75.79 21.00 70.17 2.50850 1763.0 572.0 -0.99957
2021-01-27 210.20 285.50 70.80 255.90 2.64686 309.0 461.0 -0.99988
2021-01-28 225.40 385.55 62.75 130.65 -0.48945 49.0 450.0 -0.99977
2021-01-29 232.15 296.20 183.10 183.10 0.40145 37.0 445.0 -0.99984
2021-02-01 232.60 232.60 133.09 133.09 -0.27313 107.0 441.0 -0.99977
2021-02-02 64.61 76.20 18.50 23.70 -0.82193 1991.0 555.0 -0.99873
2021-02-03 40.45 40.45 13.50 14.26 -0.39831 2124.0 1074.0 -0.99790
2021-02-04 13.70 14.00 0.75 0.75 -0.94741 5945.0 2386.0 -0.96000
2021-02-05 0.57 14.79 0.01 0.03 -0.96000 6580.0 2017.0 0.00000
Open High Low Close Change Volume Open Interest Change Since
Date
2021-01-25 20.70 85.70 13.90 20.00 0.0000 1834.0 552.0 -0.9985
2021-01-26 27.50 75.79 21.00 70.17 2.5085 1763.0 572.0 -0.9996
2021-01-27 210.20 285.50 70.80 255.90 2.6469 309.0 461.0 -0.9999
2021-01-28 225.40 385.55 62.75 130.65 -0.4894 49.0 450.0 -0.9998
2021-01-29 232.15 296.20 183.10 183.10 0.4015 37.0 445.0 -0.9998
2021-02-01 232.60 232.60 133.09 133.09 -0.2731 107.0 441.0 -0.9998
2021-02-02 64.61 76.20 18.50 23.70 -0.8219 1991.0 555.0 -0.9987
2021-02-03 40.45 40.45 13.50 14.26 -0.3983 2124.0 1074.0 -0.9979
2021-02-04 13.70 14.00 0.75 0.75 -0.9474 5945.0 2386.0 -0.9600
2021-02-05 0.57 14.79 0.01 0.03 -0.9600 6580.0 2017.0 0.0000

8
tests/openbb_terminal/stocks/options/txt/test_options_view/test_display_chains[chain0-200-2024-01-19--1--1-False-False].txt vendored
View File

@@ -1,6 +1,6 @@
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.468754 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.238286 0.0
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.4688 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.2383 0.0
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125002 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375003 -0.3
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375 -0.3

8
tests/openbb_terminal/stocks/options/txt/test_options_view/test_plot_oi[chain0-1000-TSLA-2024-01-19-0-0-False-False-True].txt vendored
View File

@@ -1,6 +1,6 @@
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.468754 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.238286 0.0
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.4688 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.2383 0.0
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125002 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375003 -0.3
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375 -0.3

4
tests/openbb_terminal/stocks/options/txt/test_options_view/test_plot_oi[chain1-2000-TSLA-2023-09-15-999-999-True-False-True].txt vendored
View File

@@ -1,3 +1,3 @@
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.468754 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.238286 0.0
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.4688 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.2383 0.0

4
tests/openbb_terminal/stocks/options/txt/test_options_view/test_plot_oi[chain2-3000-TSLA-2023-06-16--999--999-False-True-True].txt vendored
View File

@@ -1,3 +1,3 @@
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125002 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375003 -0.3
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375 -0.3

8
tests/openbb_terminal/stocks/options/txt/test_options_view/test_plot_oi[chain4-5000-TSLA-2023-01-20-1-1-False-False-True].txt vendored
View File

@@ -1,6 +1,6 @@
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.468754 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.238286 0.0
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.4688 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.2383 0.0
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125002 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375003 -0.3
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375 -0.3

8
tests/openbb_terminal/stocks/options/txt/test_options_view/test_plot_voi[chain0-1000-TSLA-2024-01-19-0-0-True].txt vendored
View File

@@ -1,6 +1,6 @@
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.468754 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.238286 0.0
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.4688 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.2383 0.0
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125002 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375003 -0.3
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375 -0.3

8
tests/openbb_terminal/stocks/options/txt/test_options_view/test_plot_voi[chain1-2000-TSLA-2023-09-15-999-999-True].txt vendored
View File

@@ -1,6 +1,6 @@
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.468754 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.238286 0.0
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.4688 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.2383 0.0
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125002 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375003 -0.3
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375 -0.3

8
tests/openbb_terminal/stocks/options/txt/test_options_view/test_plot_voi[chain2-3000-TSLA-2023-06-16--999--999-True].txt vendored
View File

@@ -1,6 +1,6 @@
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.468754 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.238286 0.0
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.4688 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.2383 0.0
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125002 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375003 -0.3
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375 -0.3

8
tests/openbb_terminal/stocks/options/txt/test_options_view/test_plot_voi[chain3-4000-TSLA-2023-03-17--1--1-True].txt vendored
View File

@@ -1,6 +1,6 @@
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.468754 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.238286 0.0
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.4688 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.2383 0.0
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125002 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375003 -0.3
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375 -0.3

8
tests/openbb_terminal/stocks/options/txt/test_options_view/test_plot_voi[chain4-5000-TSLA-2023-01-20-1-1-True].txt vendored
View File

@@ -1,6 +1,6 @@
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.468754 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.238286 0.0
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.4688 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.2383 0.0
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125002 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375003 -0.3
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375 -0.3

8
tests/openbb_terminal/stocks/options/txt/test_options_view/test_plot_vol[chain0-100-TSLA-2024-01-19-0-0-False-False-True].txt vendored
View File

@@ -1,6 +1,6 @@
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.468754 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.238286 0.0
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.4688 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.2383 0.0
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125002 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375003 -0.3
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375 -0.3

4
tests/openbb_terminal/stocks/options/txt/test_options_view/test_plot_vol[chain1-100-TSLA-2023-09-15-999-999-True-False-True].txt vendored
View File

@@ -1,3 +1,3 @@
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.468754 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.238286 0.0
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.4688 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.2383 0.0

4
tests/openbb_terminal/stocks/options/txt/test_options_view/test_plot_vol[chain2-100-TSLA-2023-06-16--999--999-False-True-True].txt vendored
View File

@@ -1,3 +1,3 @@
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125002 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375003 -0.3
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375 -0.3

8
tests/openbb_terminal/stocks/options/txt/test_options_view/test_plot_vol[chain4-100-TSLA-2023-01-20-1-1-False-False-True].txt vendored
View File

@@ -1,6 +1,6 @@
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.468754 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.238286 0.0
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.4688 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.2383 0.0
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125002 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375003 -0.3
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375 -0.3

8
tests/openbb_terminal/stocks/options/txt/test_options_view/test_print_raw[calls0-puts0-TSLA-False-False].txt vendored
View File

@@ -1,6 +1,6 @@
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.468754 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.238286 0.0
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.4688 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.2383 0.0
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125002 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375003 -0.3
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375 -0.3

4
tests/openbb_terminal/stocks/options/txt/test_options_view/test_print_raw[calls1-puts1-TSLA-True-False].txt vendored
View File

@@ -1,3 +1,3 @@
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.468754 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.238286 0.0
0 TSLA211231C00200000 200.0 878.02 884.5 887.0 30.0 36 9.4688 0.0
1 TSLA211231C00250000 250.0 744.20 834.5 837.0 11.0 12 8.2383 0.0

4
tests/openbb_terminal/stocks/options/txt/test_options_view/test_print_raw[calls2-puts2-TSLA-False-True].txt vendored
View File

@@ -1,3 +1,3 @@
contractSymbol strike lastPrice bid ask volume openInterest impliedVolatility delta
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125002 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375003 -0.3
0 TSLA211231P00200000 200.0 0.01 0.0 0.01 22.0 1892 6.125 -0.2
1 TSLA211231P00250000 250.0 0.01 0.0 0.01 1.0 513 5.375 -0.3

2
tests/openbb_terminal/stocks/options/txt/test_screener_controller/test_print_help.txt vendored
View File

@@ -1,7 +1,7 @@
view view available presets (or one in particular) [Syncretism]
set set one of the available presets
Preset: high_IV
Preset: high_iv.ini
scr screen data from this preset [Syncretism]

21
tests/openbb_terminal/stocks/options/txt/test_syncretism_view/test_view_available_presets[high_IV.ini].txt vendored
View File

@@ -1,11 +1,12 @@
- FILTER -
itm : false
otm : true
max-ask-bid : 0.05
max-exp : 14
calls : true
puts : true
min-iv : 0.80
max-iv : 1.0
min-volume : 100
order-by : iv_desc
itm : false
otm : true
calls : true
puts : true
stock : true
etf : false
min-iv : 1.00
min-oi : 10
min-volume : 10
order-by : "iv_desc"
active : true

12
tests/openbb_terminal/stocks/options/txt/test_syncretism_view/test_view_screener_output.txt vendored
View File

@@ -1,6 +1,6 @@
CS S T Str Exp ∨ IV LP B A V OI Y MY SMP SMDL SMDH LU
0 CCL220513C00015000 CCL C 15.0 05-13-22 0.998047 0.44 0.42 0.45 1208 5041 NaN NaN 14.5950 14.2529 15.0300 05-10-22
1 QS220520C00015500 QS C 15.5 05-20-22 0.998047 0.15 0.12 0.15 207 244 NaN NaN 12.5850 12.5000 13.4000 05-10-22
2 X220520P00019000 X P 19.0 05-20-22 0.996094 0.08 0.07 0.08 3037 3146 0.003 0.002 25.3600 25.3000 26.2799 05-09-22
3 AAL220513P00014500 AAL P 14.5 05-13-22 0.996094 0.10 0.11 0.12 137 314 NaN NaN 16.2225 16.2225 16.8500 05-10-22
4 LYFT220520C00026000 LYFT C 26.0 05-20-22 0.996094 0.03 0.03 0.04 152 2105 NaN NaN 18.4950 18.3001 19.4900 05-10-22
Contract Symbol Expiration Ticker Type Strike Vol OI IV Delta Gamma Rho Theta Vega Last Traded Bid Ask Last % Change Underlying P/B
0 CCL220513C00015000 22-05-13 CCL C 15.0 1208 5041 0.9980 0.3839 0.3229 3.4939e-04 -0.0942 0.0045 22-05-10 0.42 0.45 0.44 0.17 14.5950 1.6122
1 QS220520C00015500 22-05-20 QS C 15.5 207 244 0.9980 0.1117 0.0944 3.3561e-04 -0.0205 0.0038 22-05-10 0.12 0.15 0.15 -0.10 12.5850 3.5203
2 X220520P00019000 22-05-20 X P 19.0 3037 3146 0.9961 -0.0292 0.0165 -2.0263e-04 -0.0143 0.0027 22-05-09 0.07 0.08 0.08 0.00 25.3600 0.6817
3 AAL220513P00014500 22-05-13 AAL P 14.5 137 314 0.9961 -0.0749 0.1086 -8.1928e-05 -0.0388 0.0018 22-05-10 0.11 0.12 0.10 -0.06 16.2225 -1.1786
4 LYFT220520C00026000 22-05-20 LYFT C 26.0 152 2105 0.9961 0.0202 0.0165 9.0566e-05 -0.0077 0.0014 22-05-10 0.03 0.04 0.03 -0.01 18.4950 4.5768