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	BK	2019-03-29	51	Call	2.02	2.23	0.2094	0.6158	0.0961	-0.0176	0.0725	0.04
2019-02-09	BK	2019-03-29	51	Put	1.1	1.28	0.2182	-0.3912	0.0943	-0.015	0.0733	-0.0241
2019-02-09	BK	2019-03-29	52	Call	1.44	1.67	0.2047	0.5161	0.1026	-0.0176	0.0757	0.0338
2019-02-09	BK	2019-03-29	52	Put	1.46	1.78	0.2127	-0.4889	0.101	-0.0149	0.0756	-0.0291
2019-02-09	BK	2019-03-29	53	Call	0.99	1.16	0.1985	0.4119	0.1033	-0.0164	0.0739	0.0272
2019-02-09	BK	2019-03-29	53	Put	2.03	2.26	0.2071	-0.5914	0.1023	-0.0138	0.0743	-0.0331
2019-02-09	BK	2019-03-29	54	Call	0.64	0.77	0.1933	0.3104	0.0962	-0.0143	0.067	0.0206
2019-02-09	BK	2019-03-29	54	Put	2.64	2.91	0.2017	-0.6926	0.097	-0.0117	0.0667	-0.0355
2019-02-09	BK	2019-03-29	55.5	Call	0.31	0.44	0.1945	0.1906	0.0736	-0.0109	0.0516	0.0127
2019-02-09	BK	2019-03-29	55.5	Put	3.7	4.1	0.1933	-0.8297	0.0788	-0.0075	0.0485	-0.0333
2019-02-09	BK	2019-03-29	57	Call	0.14	0.24	0.197	0.1087	0.0499	-0.0075	0.0354	0.0073
2019-02-09	BK	2019-03-29	57	Put	5.05	5.55	0.2146	-0.8909	0.0565	-0.0059	0.0367	-0.0295
2019-02-09	BK	2019-03-29	59.5	Call	0.01	0.26	0.197	0.0337	0.0201	-0.003	0.0142	0.0023
2019-02-09	BK	2019-03-29	59.5	Put	7.55	7.8	0.2146	-0.9853	0.028	-0.0008	0.0086	-0.0039
2019-02-09	BKNG	2019-02-22	1,590	Call	273	288.6	0.2458	0.9997	0	-0.1146	0.0041	0.6087
2019-02-09	BKNG	2019-02-22	1,590	Put	0	4.9	0.2458	-0.0003	0	-0.0036	0.0041	-0.0002
2019-02-09	BKNG	2019-02-22	1,685	Call	180.1	193.7	0.2458	0.9868	0.0004	-0.2248	0.124	0.6357
2019-02-09	BKNG	2019-02-22	1,685	Put	0.05	5	0.2458	-0.0132	0.0004	-0.1072	0.124	-0.0096
2019-02-09	BKNG	2019-02-22	1,740	Call	127	140.6	0.2458	0.9399	0.0013	-0.4974	0.4371	0.6223
2019-02-09	BKNG	2019-02-22	1,740	Put	1.05	3.9	0.2458	-0.0601	0.0013	-0.3759	0.4371	-0.044
2019-02-09	BKNG	2019-02-22	1,795	Call	80.4	87.7	0.2138	0.8499	0.003	-0.7581	0.8545	0.5774
2019-02-09	BKNG	2019-02-22	1,795	Put	7	11.1	0.2446	-0.1813	0.003	-0.8239	0.9806	-0.123
2019-02-09	BKNG	2019-02-22	1,832.5	Call	51.6	58.8	0.2138	0.7062	0.0044	-1.0524	1.2617	0.4853
2019-02-09	BKNG	2019-02-22	1,832.5	Put	15.3	19.1	0.2318	-0.3083	0.0042	-1.0339	1.2958	-0.2038
2019-02-09	BKNG	2019-02-22	1,870	Call	29.7	35	0.2114	0.5233	0.0051	-1.1683	1.459	0.3629
2019-02-09	BKNG	2019-02-22	1,870	Put	29	34.5	0.2264	-0.4792	0.0049	-1.1293	1.4588	-0.3023
2019-02-09	BKNG	2019-02-22	1,907.5	Call	14.3	18.5	0.2076	0.3337	0.0048	-1.0313	1.3326	0.2331
2019-02-09	BKNG	2019-02-22	1,907.5	Put	49.5	56.5	0.2211	-0.6597	0.0046	-0.9915	1.3404	-0.3831
2019-02-09	BKNG	2019-02-22	1,945	Call	4.7	9	0.2021	0.175	0.0035	-0.7044	0.9443	0.1229
2019-02-09	BKNG	2019-02-22	1,945	Put	78.1	84.7	0.2238	-0.8058	0.0035	-0.7286	1.0361	-0.4067
2019-02-09	BKNG	2019-02-22	2,000	Call	1.5	4.5	0.2215	0.0678	0.0016	-0.3886	0.48	0.0477
2019-02-09	BKNG	2019-02-22	2,000	Put	125.3	138.5	0.2215	-0.9431	0.0017	-0.2683	0.4463	-0.2865
2019-02-09	BKNG	2019-02-22	2,060	Call	0	4.5	0.2215	0.0149	0.0005	-0.1108	0.1376	0.0105
2019-02-09	BKNG	2019-02-22	2,060	Put	184.2	197.7	0.2215	-0.9998	0.0002	0	0.0114	0
2019-02-09	BKNG	2019-02-22	2,150	Call	0	4.6	0.2215	0.0008	0	-0.008	0.0099	0.0006
2019-02-09	BKNG	2019-02-22	2,150	Put	273.1	289.8	0.2215	-1	0	0	0	0
2019-02-09	BKNG	2019-03-08	1,590	Call	280.1	298.1	0.3877	0.9439	0.0006	-0.5088	0.5858	1.1326
2019-02-09	BKNG	2019-03-08	1,590	Put	4.1	8.8	0.4121	-0.0667	0.0006	-0.4842	0.6703	-0.1007
2019-02-09	BKNG	2019-03-08	1,685	Call	196.4	208.4	0.3615	0.8678	0.0011	-0.8154	1.109	1.09
2019-02-09	BKNG	2019-03-08	1,685	Put	12.9	17.2	0.3793	-0.1425	0.0012	-0.7756	1.2236	-0.1998
2019-02-09	BKNG	2019-03-08	1,740	Call	150.8	163.1	0.3522	0.7921	0.0016	-1.0266	1.4847	1.0162
2019-02-09	BKNG	2019-03-08	1,740	Put	21.6	27.5	0.3657	-0.2159	0.0016	-0.9675	1.5175	-0.3003
2019-02-09	BKNG	2019-03-08	1,795	Call	111.7	119.9	0.3402	0.6944	0.002	-1.1866	1.8165	0.9077
2019-02-09	BKNG	2019-03-08	1,795	Put	36	41.5	0.3534	-0.3119	0.0019	-1.1218	1.8146	-0.4261
2019-02-09	BKNG	2019-03-08	1,832.5	Call	88.3	95.5	0.3366	0.6145	0.0022	-1.2652	1.9814	0.8113
2019-02-09	BKNG	2019-03-08	1,832.5	Put	48.1	55.9	0.347	-0.3891	0.0022	-1.1881	1.9737	-0.5226
2019-02-09	BKNG	2019-03-08	1,870	Call	66.9	74.2	0.3302	0.5293	0.0023	-1.2803	2.0616	0.7054
2019-02-09	BKNG	2019-03-08	1,870	Put	64.3	71	0.338	-0.4726	0.0023	-1.1928	2.061	-0.6184
2019-02-09	BKNG	2019-03-08	1,907.5	Call	48.6	56	0.3233	0.4409	0.0024	-1.2345	2.0444	0.5926
2019-02-09	BKNG	2019-03-08	1,907.5	Put	83.7	91.2	0.3336	-0.559	0.0023	-1.1568	2.0266	-0.7091
2019-02-09	BKNG	2019-03-08	1,945	Call	34.5	40	0.316	0.3532	0.0023	-1.1303	1.9256	0.4783
2019-02-09	BKNG	2019-03-08	1,945	Put	106.4	113.7	0.3273	-0.6446	0.0022	-1.0577	1.912	-0.7852
2019-02-09	BKNG	2019-03-08	2,000	Call	19.1	23.7	0.3086	0.2376	0.0019	-0.9126	1.602	0.3245
2019-02-09	BKNG	2019-03-08	2,000	Put	142.9	155.1	0.3201	-0.759	0.0019	-0.844	1.6154	-0.8444
2019-02-09	BKNG	2019-03-08	2,060	Call	9.3	14	0.3104	0.1461	0.0014	-0.6765	1.1872	0.2007
2019-02-09	BKNG	2019-03-08	2,060	Put	192.8	204.7	0.3198	-0.854	0.0015	-0.5977	1.2283	-0.8187
2019-02-09	BKNG	2019-03-08	2,150	Call	1.6	5.8	0.3064	0.058	0.0007	-0.3361	0.6008	0.0803
2019-02-09	BKNG	2019-03-08	2,150	Put	272.6	290.9	0.3225	-0.9433	0.0008	-0.2737	0.5953	-0.5968
2019-02-09	BKNG	2019-03-29	1,650	Call	236.6	249.3	0.3346	0.8678	0.0009	-0.5999	1.4666	1.8517
2019-02-09	BKNG	2019-03-29	1,650	Put	15.3	19.9	0.3445	-0.1385	0.0009	-0.5164	1.5854	-0.3405
2019-02-09	BKNG	2019-03-29	1,680	Call	210.7	222.2	0.323	0.8412	0.0011	-0.6443	1.6589	1.8206
2019-02-09	BKNG	2019-03-29	1,680	Put	19.4	23.7	0.3346	-0.1667	0.0011	-0.565	1.7566	-0.4078
2019-02-09	BKNG	2019-03-29	1,740	Call	162.6	174.9	0.3144	0.7639	0.0014	-0.7679	2.1111	1.6906
2019-02-09	BKNG	2019-03-29	1,740	Put	30.5	36.5	0.3226	-0.2419	0.0014	-0.676	2.1276	-0.5837
2019-02-09	BKNG	2019-03-29	1,800	Call	119.5	131.8	0.3034	0.6685	0.0017	-0.8508	2.4861	1.5089
2019-02-09	BKNG	2019-03-29	1,800	Put	46.6	54.5	0.3112	-0.3364	0.0017	-0.7545	2.493	-0.7938
2019-02-09	BKNG	2019-03-29	1,835	Call	99.8	107	0.2975	0.6046	0.0019	-0.8755	2.6391	1.3785
2019-02-09	BKNG	2019-03-29	1,835	Put	59.2	67	0.3044	-0.3993	0.0019	-0.7751	2.6569	-0.9239
2019-02-09	BKNG	2019-03-29	1,870	Call	79.8	87.4	0.2924	0.5365	0.002	-0.8788	2.7222	1.2342
2019-02-09	BKNG	2019-03-29	1,870	Put	74.7	82.4	0.3002	-0.4668	0.002	-0.7808	2.7208	-1.0568
2019-02-09	BKNG	2019-03-29	1,907.5	Call	61.6	69.4	0.2886	0.4616	0.002	-0.8592	2.7209	1.0705
2019-02-09	BKNG	2019-03-29	1,907.5	Put	94.3	101.8	0.2965	-0.5408	0.002	-0.7609	2.7296	-1.1894
2019-02-09	BKNG	2019-03-29	1,945	Call	45.6	53.5	0.2826	0.3864	0.002	-0.8049	2.6219	0.9031
2019-02-09	BKNG	2019-03-29	1,945	Put	113.4	126.1	0.291	-0.6152	0.002	-0.7085	2.6282	-1.2991
2019-02-09	BKNG	2019-03-29	2,000	Call	28.5	34	0.2745	0.2817	0.0018	-0.684	2.3133	0.665
2019-02-09	BKNG	2019-03-29	2,000	Put	150.1	162.4	0.2822	-0.7205	0.0018	-0.5868	2.2932	-1.3934
2019-02-09	BKNG	2019-03-29	2,060	Call	16.5	19.6	0.2695	0.1867	0.0015	-0.53	1.8397	0.4444
2019-02-09	BKNG	2019-03-29	2,060	Put	197.2	209.3	0.2782	-0.8167	0.0015	-0.4373	1.8031	-1.369
2019-02-09	BKNG	2019-03-29	2,150	Call	5.8	9.1	0.2674	0.091	0.0009	-0.3181	1.1222	0.2185
2019-02-09	BKNG	2019-03-29	2,150	Put	274.3	292.4	0.28	-0.9154	0.001	-0.2346	1.065	-1.07
2019-02-09	BLK	2019-02-22	350	Call	59.5	63.6	0.3799	0.9873	0.0011	-0.06	0.0265	0.132
2019-02-09	BLK	2019-02-22	350	Put	0	2.95	0.3799	-0.0127	0.0011	-0.0355	0.0265	-0.0021
2019-02-09	BLK	2019-02-22	370	Call	39.5	43.9	0.3799	0.9316	0.0043	-0.1681	0.1063	0.1305
2019-02-09	BLK	2019-02-22	370	Put	0.65	1.25	0.3799	-0.0684	0.0043	-0.1423	0.1063	-0.0112
2019-02-09	BLK	2019-02-22	382.5	Call	27.5	31.4	0.3332	0.8805	0.0074	-0.2147	0.1608	0.127
2019-02-09	BLK	2019-02-22	382.5	Put	1.1	2.15	0.3332	-0.1193	0.0074	-0.1885	0.1623	-0.0183
2019-02-09	BLK	2019-02-22	395	Call	17.2	19.8	0.2133	0.8507	0.0135	-0.166	0.1874	0.1272
2019-02-09	BLK	2019-02-22	395	Put	1.85	2.55	0.2544	-0.19	0.0133	-0.1943	0.2163	-0.0284
2019-02-09	BLK	2019-02-22	402.5	Call	12.1	13.6	0.2199	0.7165	0.0191	-0.2342	0.273	0.1082
2019-02-09	BLK	2019-02-22	402.5	Put	3.3	4.1	0.2376	-0.2978	0.0182	-0.2301	0.2847	-0.0434
2019-02-09	BLK	2019-02-22	412.5	Call	5.6	7.1	0.2026	0.4997	0.0244	-0.2467	0.3216	0.0764
2019-02-09	BLK	2019-02-22	412.5	Put	6.6	7.8	0.2174	-0.5016	0.023	-0.2379	0.3217	-0.0689
2019-02-09	BLK	2019-02-22	420	Call	3	3.9	0.2046	0.3263	0.0219	-0.2217	0.2906	0.0502
2019-02-09	BLK	2019-02-22	420	Put	10.7	12	0.2052	-0.6778	0.0222	-0.1967	0.2947	-0.0847
2019-02-09	BLK	2019-02-22	427.5	Call	1.25	1.8	0.1987	0.1789	0.0163	-0.1547	0.2107	0.0277
2019-02-09	BLK	2019-02-22	427.5	Put	16.5	19.5	0.2457	-0.7741	0.0157	-0.1958	0.2476	-0.0911
2019-02-09	BLK	2019-02-22	440	Call	0.15	2.75	0.2002	0.0497	0.0064	-0.0606	0.0828	0.0077
2019-02-09	BLK	2019-02-22	440	Put	27	31.5	0.2334	-0.9299	0.0082	-0.0753	0.1107	-0.0707
2019-02-09	BLK	2019-02-22	452.5	Call	0	1.5	0.2002	0.0091	0.0015	-0.0144	0.0198	0.0014
2019-02-09	BLK	2019-02-22	452.5	Put	39.3	43.5	0.2334	-0.9926	0.003	-0.008	0.0206	-0.0095

Subsets and Splits

No community queries yet

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