| record_date | ticker | symbol | strike | volume | open_interest | implied_volatility | bs_sigma | bs_call | bs_put | spec_perc_move | bs_iv_call | bs_iv_put | last_option_price | last_underlying_price | exp_date | side | bias | prev_day_volatility | volatility | percent_move |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-10 | SGH | SGH240517C00020000 | 20.00 | 79.0 | 11.000 | 0.551 | 0.335 | 0.7 | 0.9 | 0.030 | 1.220 | 1.440 | 1.07 | 19.68 | 2024-05-17 | CALL | Long | 0.211 | 0.352 | -0.241 |
| record_date | ticker | volatility_ratio | minimum_volatility | maximum_volatility | average_volatility | current_volatility | against_prev_volatility | curr_price | net_profitability | dividend_yield | time_period_low | time_period_high | interval | time_period | avg_price_prev |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | SGH | 0.818 | 0.087 | 0.302 | 0.166 | 0.105 | -0.030 | 19.61 | -0.045 | 0.0000 | 15.03 | 29.35 | 21 | 1y | 16.27 |
| symbol | ticker | side | bias | strike | exit_reason | option_pnl_str | option_perc | underlying_pnl_str | underlying_perc | iv_diff | option_purchase_price | option_curr_price | underlying_original_price | underlying_curr_price | option_pnl | dollar_pnl | position_entry | days_in_position | volume | open_interest | underlying_pnl | record_date |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.82 | -0.77 | $0.23 | 0.01 | -0.01 | 1.07 | 0.25 | 19.68 | 19.91 | -0.82 | $-82.00 | 107.00 | 35 | 823.0 | 1207.000 | 0.23 | 2024-05-15 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.95 | -0.89 | $-0.37 | -0.02 | -0.06 | 1.07 | 0.12 | 19.68 | 19.31 | -0.95 | $-95.00 | 107.00 | 34 | 48.0 | 1222.000 | -0.37 | 2024-05-14 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.87 | -0.81 | $-0.46 | -0.02 | -0.04 | 1.07 | 0.20 | 19.68 | 19.22 | -0.87 | $-87.00 | 107.00 | 33 | 1.0 | 1222.000 | -0.46 | 2024-05-13 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.97 | -0.91 | $-0.72 | -0.04 | -0.43 | 1.07 | 0.10 | 19.68 | 18.96 | -0.97 | $-97.00 | 107.00 | 32 | 1.0 | 1222.000 | -0.72 | 2024-05-12 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.93 | -0.87 | $-1.12 | -0.06 | -0.04 | 1.07 | 0.14 | 19.68 | 18.56 | -0.93 | $-93.00 | 107.00 | 29 | 35.0 | 1192.000 | -1.12 | 2024-05-09 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.82 | -0.77 | $-0.56 | -0.03 | -0.05 | 1.07 | 0.25 | 19.68 | 19.12 | -0.82 | $-82.00 | 107.00 | 28 | 23.0 | 1192.000 | -0.56 | 2024-05-08 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.91 | -0.85 | $-1.15 | -0.06 | -0.05 | 1.07 | 0.16 | 19.68 | 18.53 | -0.91 | $-91.00 | 107.00 | 27 | 1.0 | 1192.000 | -1.15 | 2024-05-07 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.87 | -0.81 | $-0.48 | -0.02 | -0.49 | 1.07 | 0.20 | 19.68 | 19.20 | -0.87 | $-87.00 | 107.00 | 23 | 3.0 | 1262.000 | -0.48 | 2024-05-03 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.87 | -0.81 | $-1.17 | -0.06 | -0.05 | 1.07 | 0.20 | 19.68 | 18.51 | -0.87 | $-87.00 | 107.00 | 22 | 3.0 | 1262.000 | -1.17 | 2024-05-02 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.72 | -0.67 | $-1.15 | -0.06 | -0.04 | 1.07 | 0.35 | 19.68 | 18.53 | -0.72 | $-72.00 | 107.00 | 19 | 95.0 | 1154.000 | -1.15 | 2024-04-29 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.72 | -0.67 | $-1.34 | -0.07 | -0.04 | 1.07 | 0.35 | 19.68 | 18.34 | -0.72 | $-72.00 | 107.00 | 16 | 95.0 | 1174.000 | -1.34 | 2024-04-26 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.86 | -0.80 | $-1.19 | -0.06 | -0.04 | 1.07 | 0.21 | 19.68 | 18.49 | -0.86 | $-86.00 | 107.00 | 15 | 86.0 | 1173.000 | -1.19 | 2024-04-25 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.86 | -0.80 | $-1.92 | -0.10 | -0.04 | 1.07 | 0.21 | 19.68 | 17.76 | -0.86 | $-86.00 | 107.00 | 14 | 86.0 | 1119.000 | -1.92 | 2024-04-24 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.77 | -0.72 | $-1.75 | -0.09 | -0.00 | 1.07 | 0.30 | 19.68 | 17.93 | -0.77 | $-77.00 | 107.00 | 13 | 118.0 | 1100.000 | -1.75 | 2024-04-23 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.91 | -0.85 | $-2.47 | -0.13 | -0.04 | 1.07 | 0.16 | 19.68 | 17.21 | -0.91 | $-91.00 | 107.00 | 12 | 14.0 | 1097.000 | -2.47 | 2024-04-22 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.93 | -0.87 | $-2.76 | -0.14 | -0.05 | 1.07 | 0.14 | 19.68 | 16.92 | -0.93 | $-93.00 | 107.00 | 9 | 27.0 | 1072.000 | -2.76 | 2024-04-19 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.62 | -0.58 | $-1.96 | -0.10 | -0.05 | 1.07 | 0.45 | 19.68 | 17.72 | -0.62 | $-62.00 | 107.00 | 8 | 816.0 | 406.000 | -1.96 | 2024-04-18 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.57 | -0.53 | $-1.22 | -0.06 | -0.03 | 1.07 | 0.50 | 19.68 | 18.46 | -0.57 | $-57.00 | 107.00 | 7 | 9.0 | 400.000 | -1.22 | 2024-04-17 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.17 | -0.16 | $-0.21 | -0.01 | -0.02 | 1.07 | 0.90 | 19.68 | 19.47 | -0.17 | $-17.00 | 107.00 | 6 | 341.0 | 96.000 | -0.21 | 2024-04-16 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $-0.37 | -0.35 | $-0.81 | -0.04 | -0.04 | 1.07 | 0.70 | 19.68 | 18.87 | -0.37 | $-37.00 | 107.00 | 5 | 56.0 | 83.000 | -0.81 | 2024-04-15 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $0.05 | 0.05 | $-0.14 | -0.01 | -0.04 | 1.07 | 1.12 | 19.68 | 19.54 | 0.05 | $5.00 | 107.00 | 2 | 32.0 | 72.000 | -0.14 | 2024-04-12 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | Underlying has moved more than 4% in the opposite direction; Exit OP PnL: $0.08; Exit EQ PnL: -0.63 | $-0.32 | -0.30 | $-0.24 | -0.01 | -0.05 | 1.07 | 0.75 | 19.68 | 19.44 | -0.32 | $-32.00 | 107.00 | 1 | 25.0 | 68.000 | -0.24 | 2024-04-11 |
| SGH240517C00020000 | SGH | CALL | Long | 20.00 | None | $0.00 | 0.00 | $0.00 | 0.00 | 0.00 | 1.07 | 1.07 | 19.68 | 19.68 | 0.00 | $0.00 | 107.00 | 0 | 79.0 | 11.000 | 0.00 | 2024-04-10 |