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	CPRT	2019-03-15	45	Call	6.8	7.3	0.3407	0.919	0.0275	-0.0146	0.024	0.0388
2019-02-09	CPRT	2019-03-15	45	Put	0.3	0.45	0.4005	-0.1137	0.0302	-0.0173	0.0311	-0.0056
2019-02-09	CPRT	2019-03-15	50	Call	2.95	3.3	0.3299	0.6585	0.0695	-0.0299	0.0588	0.0296
2019-02-09	CPRT	2019-03-15	50	Put	1.3	1.5	0.3506	-0.3494	0.0666	-0.0286	0.0586	-0.0164
2019-02-09	CPRT	2019-03-15	55	Call	0.75	0.95	0.3113	0.2868	0.0683	-0.0253	0.0545	0.0134
2019-02-09	CPRT	2019-03-15	55	Put	3.9	4.4	0.3374	-0.7007	0.0661	-0.0247	0.0567	-0.0285
2019-02-09	CPRT	2019-03-15	60	Call	0.1	0.2	0.3113	0.0713	0.0273	-0.01	0.0218	0.0034
2019-02-09	CPRT	2019-03-15	60	Put	8.2	8.8	0.3374	-0.9223	0.0315	-0.0092	0.0238	-0.0234
2019-02-09	CRM	2019-02-22	133	Call	23.55	24.3	0.3541	0.9921	0.002	-0.0176	0.0067	0.0504
2019-02-09	CRM	2019-02-22	133	Put	0.03	0.1	0.3583	-0.0086	0.0021	-0.009	0.0071	-0.0005
2019-02-09	CRM	2019-02-22	141	Call	15.75	16.4	0.3508	0.9433	0.0106	-0.053	0.035	0.0505
2019-02-09	CRM	2019-02-22	141	Put	0.2	0.3	0.3458	-0.0542	0.0104	-0.0411	0.0338	-0.0034
2019-02-09	CRM	2019-02-22	146	Call	11.15	11.75	0.3263	0.8752	0.0205	-0.0823	0.0631	0.0482
2019-02-09	CRM	2019-02-22	146	Put	0.55	0.62	0.3178	-0.1187	0.0204	-0.0681	0.0612	-0.0069
2019-02-09	CRM	2019-02-22	150	Call	7.8	8.1	0.2965	0.7868	0.032	-0.1026	0.0892	0.0442
2019-02-09	CRM	2019-02-22	150	Put	1.14	1.23	0.3018	-0.2172	0.0319	-0.0953	0.0893	-0.0124
2019-02-09	CRM	2019-02-22	152.5	Call	5.9	6.2	0.2877	0.7	0.0394	-0.1169	0.1066	0.0397
2019-02-09	CRM	2019-02-22	152.5	Put	1.71	1.84	0.2912	-0.3026	0.0393	-0.1087	0.1083	-0.017
2019-02-09	CRM	2019-02-22	157.5	Call	2.96	3.15	0.2759	0.479	0.0471	-0.1255	0.1222	0.0276
2019-02-09	CRM	2019-02-22	157.5	Put	3.65	3.85	0.2765	-0.5229	0.0475	-0.1161	0.1226	-0.0276
2019-02-09	CRM	2019-02-22	160	Call	1.91	2	0.2672	0.3605	0.0457	-0.1134	0.1148	0.0209
2019-02-09	CRM	2019-02-22	160	Put	5.05	5.25	0.2676	-0.6425	0.0462	-0.1039	0.116	-0.0321
2019-02-09	CRM	2019-02-22	162.5	Call	1.12	1.25	0.2623	0.2525	0.0397	-0.0945	0.098	0.0147
2019-02-09	CRM	2019-02-22	162.5	Put	6.75	7.1	0.2668	-0.7481	0.04	-0.087	0.101	-0.0348
2019-02-09	CRM	2019-02-22	167.5	Call	0.34	0.4	0.2582	0.1006	0.0223	-0.051	0.0541	0.0059
2019-02-09	CRM	2019-02-22	167.5	Put	10.7	11.8	0.2868	-0.8803	0.0241	-0.0562	0.064	-0.0336
2019-02-09	CRM	2019-02-22	172.5	Call	0	0.2	0.2654	0.0353	0.0096	-0.023	0.0239	0.0021
2019-02-09	CRM	2019-02-22	172.5	Put	15.45	16.55	0.2564	-0.9814	0.0096	-0.0094	0.0158	-0.0124
2019-02-09	CRM	2019-02-22	180	Call	0	0.25	0.2654	0.0043	0.0016	-0.0037	0.0039	0.0003
2019-02-09	CRM	2019-02-22	180	Put	23	24	0.2564	-1	0	0	0	0
2019-02-09	CRM	2019-03-08	133	Call	23.8	24.95	0.3949	0.9418	0.0068	-0.0442	0.0504	0.0945
2019-02-09	CRM	2019-03-08	133	Put	0.63	1.04	0.4603	-0.086	0.0079	-0.0552	0.0712	-0.0103
2019-02-09	CRM	2019-03-08	141	Call	17.1	17.9	0.4099	0.8419	0.0136	-0.0847	0.1047	0.0877
2019-02-09	CRM	2019-03-08	141	Put	1.57	1.75	0.4198	-0.1631	0.0136	-0.0787	0.1118	-0.0193
2019-02-09	CRM	2019-03-08	146	Call	12.4	13.7	0.3632	0.7796	0.0188	-0.0911	0.1286	0.0837
2019-02-09	CRM	2019-03-08	146	Put	2.38	2.74	0.3978	-0.2384	0.018	-0.0932	0.1336	-0.0279
2019-02-09	CRM	2019-03-08	150	Call	10.25	10.75	0.38	0.686	0.0215	-0.1113	0.1539	0.0744
2019-02-09	CRM	2019-03-08	150	Put	3.6	3.85	0.3916	-0.3187	0.0212	-0.1055	0.1575	-0.0366
2019-02-09	CRM	2019-03-08	152.5	Call	8.6	9.2	0.3765	0.6292	0.0231	-0.1165	0.1639	0.0688
2019-02-09	CRM	2019-03-08	152.5	Put	4.35	4.65	0.3795	-0.3727	0.0232	-0.1078	0.1646	-0.0424
2019-02-09	CRM	2019-03-08	157.5	Call	5.9	6.3	0.3669	0.5072	0.0251	-0.1185	0.1731	0.0563
2019-02-09	CRM	2019-03-08	157.5	Put	6.45	6.8	0.3654	-0.495	0.0254	-0.1083	0.1732	-0.0545
2019-02-09	CRM	2019-03-08	160	Call	4.7	5.1	0.3603	0.4438	0.0253	-0.1148	0.1714	0.0496
2019-02-09	CRM	2019-03-08	160	Put	7.85	8.15	0.3635	-0.558	0.0254	-0.106	0.1698	-0.0599
2019-02-09	CRM	2019-03-08	162.5	Call	3.85	4.1	0.361	0.3836	0.0244	-0.1107	0.1657	0.043
2019-02-09	CRM	2019-03-08	162.5	Put	9.3	9.8	0.3624	-0.6189	0.0246	-0.1013	0.1662	-0.065
2019-02-09	CRM	2019-03-08	167.5	Call	2.23	2.46	0.3491	0.2667	0.0217	-0.0917	0.1426	0.0302
2019-02-09	CRM	2019-03-08	167.5	Put	12.7	13.45	0.361	-0.7299	0.0216	-0.086	0.1452	-0.0715
2019-02-09	CRM	2019-03-08	172.5	Call	1.26	1.43	0.3456	0.1742	0.0171	-0.0707	0.1115	0.0199
2019-02-09	CRM	2019-03-08	172.5	Put	16.75	17.45	0.3617	-0.8198	0.0175	-0.0667	0.115	-0.0725
2019-02-09	CRM	2019-03-08	180	Call	0.49	0.6	0.3448	0.0829	0.0102	-0.0417	0.0663	0.0095
2019-02-09	CRM	2019-03-08	180	Put	23	24.55	0.363	-0.9141	0.0111	-0.0377	0.0706	-0.0623
2019-02-09	CRM	2019-03-29	139	Call	19.6	20.55	0.3665	0.8376	0.0117	-0.0607	0.1409	0.1491
2019-02-09	CRM	2019-03-29	139	Put	2.1	2.39	0.3883	-0.1748	0.0116	-0.0568	0.1468	-0.0363
2019-02-09	CRM	2019-03-29	141	Call	18.15	19	0.3709	0.8077	0.0128	-0.0671	0.1568	0.1448
2019-02-09	CRM	2019-03-29	141	Put	2.44	2.65	0.3785	-0.1969	0.0129	-0.0595	0.1604	-0.0407
2019-02-09	CRM	2019-03-29	146	Call	14.45	15.15	0.3628	0.7336	0.0158	-0.077	0.1884	0.1343
2019-02-09	CRM	2019-03-29	146	Put	3.65	3.95	0.3714	-0.2712	0.0157	-0.0694	0.1874	-0.0553
2019-02-09	CRM	2019-03-29	150	Call	11.65	12.35	0.353	0.6658	0.018	-0.0819	0.2088	0.1238
2019-02-09	CRM	2019-03-29	150	Put	4.85	5.1	0.3598	-0.3379	0.0179	-0.0737	0.2085	-0.0679
2019-02-09	CRM	2019-03-29	152.5	Call	10.15	10.65	0.3474	0.6191	0.0191	-0.0838	0.2186	0.1161
2019-02-09	CRM	2019-03-29	152.5	Put	5.75	6.05	0.3553	-0.3844	0.019	-0.0758	0.2175	-0.0763
2019-02-09	CRM	2019-03-29	157.5	Call	7.45	8.1	0.3457	0.5196	0.0201	-0.086	0.2286	0.0987
2019-02-09	CRM	2019-03-29	157.5	Put	7.85	8.25	0.3434	-0.4837	0.0205	-0.0754	0.2287	-0.093
2019-02-09	CRM	2019-03-29	160	Call	6.3	6.6	0.3362	0.4678	0.0206	-0.0831	0.2281	0.0896
2019-02-09	CRM	2019-03-29	160	Put	9.2	9.6	0.3415	-0.5348	0.0206	-0.0743	0.2286	-0.1009
2019-02-09	CRM	2019-03-29	162.5	Call	5.3	5.55	0.3343	0.4174	0.0204	-0.0808	0.224	0.0804
2019-02-09	CRM	2019-03-29	162.5	Put	10.55	11.25	0.341	-0.5847	0.0204	-0.0723	0.2259	-0.1079
2019-02-09	CRM	2019-03-29	167.5	Call	3.5	3.75	0.3255	0.3185	0.0191	-0.0714	0.2048	0.0621
2019-02-09	CRM	2019-03-29	167.5	Put	13.8	14.4	0.3321	-0.6836	0.0193	-0.0628	0.2039	-0.1184
2019-02-09	CRM	2019-03-29	172.5	Call	2.26	2.48	0.3215	0.233	0.0166	-0.0601	0.1755	0.0458
2019-02-09	CRM	2019-03-29	172.5	Put	17.6	18.2	0.3316	-0.7676	0.0169	-0.0525	0.18	-0.1222
2019-02-09	CRM	2019-03-29	180	Call	1.1	1.23	0.3166	0.1337	0.0119	-0.0414	0.1237	0.0265
2019-02-09	CRM	2019-03-29	180	Put	23.8	24.6	0.3273	-0.8698	0.0126	-0.0339	0.1221	-0.1123
2019-02-09	CSCO	2019-02-22	40	Call	7	7.3	0.4434	0.9749	0.0143	-0.0113	0.0054	0.0148
2019-02-09	CSCO	2019-02-22	40	Put	0.03	0.05	0.4434	-0.0251	0.0143	-0.0085	0.0054	-0.0005
2019-02-09	CSCO	2019-02-22	42.5	Call	4.55	4.9	0.3975	0.9187	0.041	-0.0224	0.0139	0.0147
2019-02-09	CSCO	2019-02-22	42.5	Put	0.13	0.15	0.3975	-0.0813	0.041	-0.0195	0.0139	-0.0015
2019-02-09	CSCO	2019-02-22	44	Call	3.25	3.55	0.3111	0.8841	0.0679	-0.0227	0.018	0.0147
2019-02-09	CSCO	2019-02-22	44	Put	0.28	0.31	0.374	-0.1572	0.0699	-0.0293	0.0224	-0.0028
2019-02-09	CSCO	2019-02-22	45.5	Call	2.28	2.36	0.3508	0.7189	0.1041	-0.0413	0.0312	0.0121
2019-02-09	CSCO	2019-02-22	45.5	Put	0.59	0.62	0.3565	-0.2842	0.1036	-0.0392	0.0309	-0.0049
2019-02-09	CSCO	2019-02-22	46	Call	1.93	2	0.3442	0.6654	0.1145	-0.0435	0.0336	0.0113
2019-02-09	CSCO	2019-02-22	46	Put	0.74	0.77	0.3509	-0.3378	0.1134	-0.0414	0.0341	-0.0057
2019-02-09	CSCO	2019-02-22	47	Call	1.34	1.39	0.3383	0.5433	0.1269	-0.046	0.0366	0.0093
2019-02-09	CSCO	2019-02-22	47	Put	1.12	1.16	0.3402	-0.458	0.1272	-0.0433	0.0367	-0.0076
2019-02-09	CSCO	2019-02-22	48	Call	0.84	0.88	0.3239	0.4124	0.1301	-0.0429	0.036	0.0071
2019-02-09	CSCO	2019-02-22	48	Put	1.62	1.68	0.3299	-0.5875	0.1291	-0.0408	0.0361	-0.0093
2019-02-09	CSCO	2019-02-22	49	Call	0.48	0.5	0.3104	0.2834	0.1181	-0.0356	0.0313	0.0049
2019-02-09	CSCO	2019-02-22	49	Put	2.25	2.32	0.3188	-0.7143	0.1175	-0.0339	0.032	-0.0105
2019-02-09	CSCO	2019-02-22	50	Call	0.23	0.27	0.2991	0.1731	0.0927	-0.0258	0.0236	0.003
2019-02-09	CSCO	2019-02-22	50	Put	3	3.15	0.3212	-0.8131	0.0933	-0.0265	0.0251	-0.0109
2019-02-09	CSCO	2019-02-22	52	Call	0.04	0.06	0.2874	0.0465	0.0367	-0.0094	0.009	0.0008
2019-02-09	CSCO	2019-02-22	52	Put	4.75	5.25	0.412	-0.8797	0.0549	-0.0252	0.0194	-0.011
2019-02-09	CSCO	2019-02-22	54.5	Call	0	0.03	0.2874	0.006	0.0064	-0.0016	0.0016	0.0001
2019-02-09	CSCO	2019-02-22	54.5	Put	7.15	8.3	0.412	-0.9651	0.0242	-0.0088	0.0076	-0.0074
2019-02-09	CSCO	2019-03-08	40	Call	6.9	7.5	0.2259	0.9966	0.0035	-0.0033	0.0013	0.0305
2019-02-09	CSCO	2019-03-08	40	Put	0.07	0.25	0.3682	-0.0454	0.0198	-0.008	0.0125	-0.0017
2019-02-09	CSCO	2019-03-08	42.5	Call	4.7	5.15	0.289	0.915	0.0412	-0.0132	0.0203	0.0293
2019-02-09	CSCO	2019-03-08	42.5	Put	0.23	0.28	0.3337	-0.115	0.0447	-0.0148	0.0255	-0.0041

Subsets and Splits

No community queries yet

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