Split (1)

train · ~99.7M rows (showing the first 43.6M)

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	AMZN	2019-03-08	1,620	Call	34	39.7	0.2817	0.4247	0.0032	-0.9117	1.7232	0.4889
2019-02-09	AMZN	2019-03-08	1,620	Put	63.9	65.8	0.2761	-0.5811	0.0033	-0.7929	1.7222	-0.6067
2019-02-09	AMZN	2019-03-08	1,652.5	Call	22	27.85	0.2774	0.3254	0.003	-0.8192	1.5837	0.3772
2019-02-09	AMZN	2019-03-08	1,652.5	Put	82.85	89	0.2741	-0.6821	0.003	-0.7066	1.546	-0.6698
2019-02-09	AMZN	2019-03-08	1,700	Call	12	15.45	0.2783	0.2065	0.0023	-0.6458	1.2549	0.2409
2019-02-09	AMZN	2019-03-08	1,700	Put	120.25	122.85	0.267	-0.8124	0.0024	-0.4986	1.2028	-0.6859
2019-02-09	AMZN	2019-03-08	1,745	Call	6.15	9.25	0.2833	0.128	0.0017	-0.4796	0.9206	0.15
2019-02-09	AMZN	2019-03-08	1,745	Put	157.45	166.45	0.2814	-0.884	0.0017	-0.3673	0.8912	-0.6346
2019-02-09	AMZN	2019-03-08	1,830	Call	1.7	2.25	0.2827	0.0404	0.0007	-0.1974	0.3822	0.0477
2019-02-09	AMZN	2019-03-08	1,830	Put	238.8	248.8	0.3257	-0.9453	0.001	-0.2274	0.5015	-0.4994
2019-02-09	AMZN	2019-03-29	1,400	Call	200.95	209.95	0.3245	0.875	0.0011	-0.4815	1.1973	1.5881
2019-02-09	AMZN	2019-03-29	1,400	Put	10.25	14.5	0.3243	-0.1251	0.0011	-0.3837	1.2137	-0.2607
2019-02-09	AMZN	2019-03-29	1,430	Call	174.3	184.3	0.3144	0.8412	0.0013	-0.535	1.4083	1.5511
2019-02-09	AMZN	2019-03-29	1,430	Put	14.5	19.3	0.3198	-0.1628	0.0013	-0.4509	1.4907	-0.3364
2019-02-09	AMZN	2019-03-29	1,480	Call	134.15	144.15	0.3039	0.7646	0.0017	-0.6322	1.7889	1.4419
2019-02-09	AMZN	2019-03-29	1,480	Put	22.5	27.2	0.2979	-0.2327	0.0018	-0.5169	1.7754	-0.4738
2019-02-09	AMZN	2019-03-29	1,525	Call	103	111.55	0.2977	0.6769	0.0021	-0.7042	2.0881	1.2979
2019-02-09	AMZN	2019-03-29	1,525	Put	35.65	41.5	0.2958	-0.3242	0.0021	-0.5989	2.1103	-0.6462
2019-02-09	AMZN	2019-03-29	1,555	Call	85	91.35	0.2929	0.6115	0.0022	-0.7299	2.229	1.1842
2019-02-09	AMZN	2019-03-29	1,555	Put	46.6	54	0.2951	-0.3916	0.0023	-0.6343	2.2515	-0.7668
2019-02-09	AMZN	2019-03-29	1,590	Call	63.5	71.95	0.2842	0.5298	0.0024	-0.7269	2.3138	1.0376
2019-02-09	AMZN	2019-03-29	1,590	Put	61	68	0.2847	-0.4739	0.0024	-0.6264	2.3124	-0.9008
2019-02-09	AMZN	2019-03-29	1,620	Call	51	57.7	0.2848	0.4585	0.0024	-0.7196	2.3077	0.9036
2019-02-09	AMZN	2019-03-29	1,620	Put	79.35	80.75	0.2807	-0.5478	0.0025	-0.6072	2.3167	-1.0102
2019-02-09	AMZN	2019-03-29	1,652.5	Call	38	43.85	0.2799	0.3814	0.0023	-0.6742	2.217	0.7575
2019-02-09	AMZN	2019-03-29	1,652.5	Put	96.4	104	0.28	-0.6249	0.0024	-0.5715	2.2299	-1.1055
2019-02-09	AMZN	2019-03-29	1,700	Call	23.6	29.35	0.2772	0.2793	0.0021	-0.5835	1.9555	0.5594
2019-02-09	AMZN	2019-03-29	1,700	Put	128	137.7	0.2742	-0.7324	0.0022	-0.4705	1.9426	-1.179
2019-02-09	AMZN	2019-03-29	1,745	Call	14.4	19	0.2744	0.1972	0.0017	-0.4738	1.6144	0.3976
2019-02-09	AMZN	2019-03-29	1,745	Put	166.65	169.35	0.2683	-0.8215	0.0018	-0.3492	1.5234	-1.1447
2019-02-09	AMZN	2019-03-29	1,830	Call	4.5	8.8	0.2748	0.0929	0.001	-0.2815	0.9669	0.1889
2019-02-09	AMZN	2019-03-29	1,830	Put	239.8	249.8	0.2753	-0.9254	0.0011	-0.1744	0.8575	-0.8422
2019-02-09	ANET	2019-02-22	192.5	Call	35.3	36.9	0.7514	0.8812	0.006	-0.2478	0.088	0.0626
2019-02-09	ANET	2019-02-22	192.5	Put	1.85	2.5	0.7629	-0.1216	0.006	-0.2428	0.0929	-0.0107
2019-02-09	ANET	2019-02-22	202.5	Call	26.9	28.6	0.7257	0.8055	0.0086	-0.3272	0.122	0.0592
2019-02-09	ANET	2019-02-22	202.5	Put	3.4	3.7	0.7123	-0.1908	0.0086	-0.3037	0.1206	-0.0179
2019-02-09	ANET	2019-02-22	210	Call	20	23.1	0.6714	0.74	0.0109	-0.3551	0.1437	0.0559
2019-02-09	ANET	2019-02-22	210	Put	4.7	5.6	0.6806	-0.2624	0.0109	-0.3483	0.1455	-0.0227
2019-02-09	ANET	2019-02-22	217.5	Call	16.4	17.4	0.6832	0.6451	0.0123	-0.4118	0.165	0.0495
2019-02-09	ANET	2019-02-22	217.5	Put	7.5	8.1	0.6799	-0.3547	0.0124	-0.397	0.1674	-0.0304
2019-02-09	ANET	2019-02-22	222.5	Call	13.5	14.3	0.6717	0.5806	0.0131	-0.4239	0.1732	0.045
2019-02-09	ANET	2019-02-22	222.5	Put	9.5	10.2	0.6709	-0.4199	0.0132	-0.4103	0.1729	-0.0358
2019-02-09	ANET	2019-02-22	227.5	Call	10.9	11.9	0.6701	0.5136	0.0134	-0.4305	0.1767	0.0402
2019-02-09	ANET	2019-02-22	227.5	Put	11.9	12.6	0.6636	-0.4874	0.0136	-0.413	0.1768	-0.041
2019-02-09	ANET	2019-02-22	230	Call	9.7	10.2	0.6509	0.4783	0.0138	-0.4175	0.1765	0.0377
2019-02-09	ANET	2019-02-22	230	Put	12.9	14.1	0.656	-0.5219	0.0138	-0.4074	0.1761	-0.0435
2019-02-09	ANET	2019-02-22	235	Call	7.5	8.5	0.6523	0.412	0.0135	-0.408	0.1725	0.0327
2019-02-09	ANET	2019-02-22	235	Put	15.9	16.8	0.6464	-0.5904	0.0137	-0.3906	0.1745	-0.0484
2019-02-09	ANET	2019-02-22	242.5	Call	5	5.4	0.6259	0.3108	0.0127	-0.3546	0.1565	0.025
2019-02-09	ANET	2019-02-22	242.5	Put	20.7	21.7	0.6284	-0.6898	0.0128	-0.3422	0.1574	-0.0545
2019-02-09	ANET	2019-02-22	250	Call	2.8	3.4	0.5973	0.2167	0.0111	-0.2809	0.1301	0.0176
2019-02-09	ANET	2019-02-22	250	Put	25.9	27.3	0.6002	-0.7841	0.0112	-0.2681	0.1295	-0.0582
2019-02-09	ANET	2019-02-22	260	Call	1.15	2.05	0.5904	0.1286	0.008	-0.1982	0.093	0.0105
2019-02-09	ANET	2019-02-22	260	Put	34.7	36.8	0.659	-0.8444	0.0083	-0.2383	0.1086	-0.0602
2019-02-09	ANET	2019-03-08	192.5	Call	36.5	37.6	0.5913	0.8605	0.006	-0.158	0.1391	0.121
2019-02-09	ANET	2019-03-08	192.5	Put	2.3	3.4	0.5923	-0.1396	0.006	-0.1456	0.1445	-0.0246
2019-02-09	ANET	2019-03-08	202.5	Call	28.4	29.5	0.5722	0.7864	0.0081	-0.1969	0.1825	0.1143
2019-02-09	ANET	2019-03-08	202.5	Put	4.3	5.7	0.5871	-0.2184	0.0081	-0.1911	0.1893	-0.0383
2019-02-09	ANET	2019-03-08	210	Call	22.9	24.3	0.5664	0.7152	0.0096	-0.2249	0.2127	0.106
2019-02-09	ANET	2019-03-08	210	Put	5.9	7	0.5469	-0.2801	0.0099	-0.2026	0.2158	-0.0484
2019-02-09	ANET	2019-03-08	217.5	Call	18.1	19.1	0.5503	0.637	0.0109	-0.2399	0.2352	0.0963
2019-02-09	ANET	2019-03-08	217.5	Put	8.6	9.6	0.539	-0.3622	0.0112	-0.2213	0.2362	-0.062
2019-02-09	ANET	2019-03-08	222.5	Call	15.1	15.8	0.5335	0.5804	0.0117	-0.2416	0.245	0.0889
2019-02-09	ANET	2019-03-08	222.5	Put	11	12.9	0.564	-0.4216	0.0112	-0.2415	0.2442	-0.0719
2019-02-09	ANET	2019-03-08	227.5	Call	12.5	13.4	0.5317	0.5208	0.012	-0.2445	0.2497	0.0805
2019-02-09	ANET	2019-03-08	227.5	Put	13.4	14.1	0.5334	-0.4804	0.012	-0.2313	0.2498	-0.0805
2019-02-09	ANET	2019-03-08	230	Call	11.3	12.5	0.5344	0.4915	0.0119	-0.2456	0.25	0.0762
2019-02-09	ANET	2019-03-08	230	Put	14.7	15.5	0.5325	-0.5102	0.0121	-0.2309	0.2489	-0.0847
2019-02-09	ANET	2019-03-08	235	Call	9.1	9.8	0.5168	0.4297	0.0121	-0.2334	0.2462	0.0673
2019-02-09	ANET	2019-03-08	235	Put	17.3	18.3	0.5207	-0.5712	0.0122	-0.2209	0.2469	-0.0932
2019-02-09	ANET	2019-03-08	242.5	Call	5.8	7	0.4928	0.3362	0.0118	-0.2062	0.2287	0.0535
2019-02-09	ANET	2019-03-08	242.5	Put	21.9	23	0.5061	-0.6611	0.0117	-0.1984	0.2339	-0.1037
2019-02-09	ANET	2019-03-08	250	Call	3.8	4.8	0.482	0.2535	0.0106	-0.1765	0.2007	0.0407
2019-02-09	ANET	2019-03-08	250	Put	27.3	30.2	0.5399	-0.721	0.0101	-0.1932	0.2127	-0.1111
2019-02-09	ANET	2019-03-08	260	Call	2.05	3.2	0.4854	0.1712	0.0084	-0.1407	0.1593	0.0277
2019-02-09	ANET	2019-03-08	260	Put	35.2	36.5	0.4822	-0.8355	0.0085	-0.1231	0.1534	-0.1119
2019-02-09	ANET	2019-03-29	192.5	Call	37.8	39.2	0.5094	0.8365	0.0058	-0.1172	0.2045	0.2023
2019-02-09	ANET	2019-03-29	192.5	Put	3.6	4.7	0.5164	-0.1664	0.0059	-0.1067	0.2081	-0.0516
2019-02-09	ANET	2019-03-29	202.5	Call	30.2	31.7	0.504	0.7625	0.0074	-0.142	0.2562	0.1899
2019-02-09	ANET	2019-03-29	202.5	Put	5.7	7.1	0.5033	-0.2377	0.0075	-0.1284	0.2603	-0.0729
2019-02-09	ANET	2019-03-29	210	Call	24.9	26	0.4859	0.7018	0.0086	-0.1522	0.2874	0.1789
2019-02-09	ANET	2019-03-29	210	Put	7.5	9.6	0.4909	-0.3003	0.0086	-0.1402	0.2846	-0.0913
2019-02-09	ANET	2019-03-29	217.5	Call	20.2	21.1	0.4757	0.6315	0.0096	-0.1606	0.3125	0.164
2019-02-09	ANET	2019-03-29	217.5	Put	10.6	12.4	0.4886	-0.3714	0.0094	-0.1509	0.3116	-0.1117
2019-02-09	ANET	2019-03-29	222.5	Call	17	18.7	0.4721	0.5815	0.01	-0.1642	0.3238	0.1526
2019-02-09	ANET	2019-03-29	222.5	Put	12.7	14.8	0.4866	-0.4206	0.0098	-0.155	0.3254	-0.1249
2019-02-09	ANET	2019-03-29	227.5	Call	13.5	16.4	0.4578	0.5296	0.0105	-0.1617	0.3298	0.1407
2019-02-09	ANET	2019-03-29	227.5	Put	15.1	16.4	0.4688	-0.4717	0.0104	-0.151	0.3297	-0.138
2019-02-09	ANET	2019-03-29	230	Call	12.6	15.3	0.4614	0.5041	0.0104	-0.163	0.3307	0.1343
2019-02-09	ANET	2019-03-29	230	Put	16.3	17.2	0.4578	-0.4989	0.0107	-0.1474	0.3317	-0.1442
2019-02-09	ANET	2019-03-29	235	Call	10.2	12.5	0.4448	0.4492	0.0107	-0.1555	0.328	0.1211
2019-02-09	ANET	2019-03-29	235	Put	18.5	20	0.4438	-0.5541	0.0109	-0.1404	0.3263	-0.1568
2019-02-09	ANET	2019-03-29	242.5	Call	8.4	9.7	0.4547	0.3783	0.0101	-0.1518	0.3152	0.1027
2019-02-09	ANET	2019-03-29	242.5	Put	23.3	24.9	0.4426	-0.6306	0.0105	-0.1323	0.3096	-0.1728
2019-02-09	ANET	2019-03-29	250	Call	6.1	6.7	0.4368	0.3016	0.0096	-0.1333	0.2889	0.083
2019-02-09	ANET	2019-03-29	250	Put	28.6	29.9	0.4339	-0.7052	0.0099	-0.1168	0.2816	-0.1841
2019-02-09	ANET	2019-03-29	260	Call	3.8	4.3	0.427	0.2159	0.0083	-0.1091	0.2428	0.0601
2019-02-09	ANET	2019-03-29	260	Put	36.2	37.7	0.4247	-0.7929	0.0085	-0.0923	0.2445	-0.1886
2019-02-09	ANSS	2019-02-15	145	Call	24	29	0.237	1	0	-0.0101	0	0.0278
2019-02-09	ANSS	2019-02-15	145	Put	0	0.25	0.245	0	0	0	0	0

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.