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	ADP	2019-02-22	170	Call	0	0.05	0.156	0	0	0	0	0
2019-02-09	ADP	2019-02-22	170	Put	22.4	25.1	0.1577	-1	0	0	0	0
2019-02-09	ADP	2019-03-08	125	Call	19.7	23.7	0.2069	0.9986	0.0006	-0.0093	0.0023	0.0878
2019-02-09	ADP	2019-03-08	125	Put	0	0.5	0.2365	-0.0074	0.0021	-0.0034	0.0083	-0.0009
2019-02-09	ADP	2019-03-08	132	Call	12.7	16.8	0.2069	0.9765	0.0068	-0.0175	0.0247	0.0905
2019-02-09	ADP	2019-03-08	132	Put	0.25	0.7	0.2365	-0.0544	0.0115	-0.0183	0.0446	-0.0063
2019-02-09	ADP	2019-03-08	137	Call	9.6	11	0.2069	0.9047	0.0209	-0.0347	0.0715	0.0866
2019-02-09	ADP	2019-03-08	137	Put	0.6	1.9	0.2365	-0.1501	0.0245	-0.0384	0.0966	-0.0166
2019-02-09	ADP	2019-03-08	141	Call	6.8	7.5	0.2117	0.7795	0.0357	-0.0542	0.1209	0.0762
2019-02-09	ADP	2019-03-08	141	Put	1.2	2.05	0.2321	-0.2724	0.0355	-0.053	0.1341	-0.0302
2019-02-09	ADP	2019-03-08	144	Call	4.5	5	0.1906	0.6692	0.0485	-0.058	0.1451	0.0666
2019-02-09	ADP	2019-03-08	144	Put	2.05	2.7	0.212	-0.3829	0.0447	-0.0547	0.1541	-0.0423
2019-02-09	ADP	2019-03-08	147	Call	2.65	3.2	0.1836	0.5134	0.0554	-0.0595	0.1591	0.0518
2019-02-09	ADP	2019-03-08	147	Put	3.3	4	0.2029	-0.5235	0.0488	-0.0531	0.1606	-0.0578
2019-02-09	ADP	2019-03-08	150	Call	1.3	2.05	0.1827	0.3524	0.0517	-0.0539	0.1474	0.036
2019-02-09	ADP	2019-03-08	150	Put	4.9	5.7	0.1899	-0.6744	0.0472	-0.0424	0.1474	-0.0745
2019-02-09	ADP	2019-03-08	152.5	Call	0.65	1.2	0.1779	0.2306	0.0435	-0.0425	0.125	0.0238
2019-02-09	ADP	2019-03-08	152.5	Put	6.5	7.4	0.1721	-0.803	0.0401	-0.026	0.1169	-0.0888
2019-02-09	ADP	2019-03-08	157.5	Call	0.1	1.1	0.2693	0.1822	0.0248	-0.0543	0.1079	0.0187
2019-02-09	ADP	2019-03-08	157.5	Put	10.1	13.8	0.2693	-0.8305	0.0233	-0.04	0.1045	-0.0955
2019-02-09	ADP	2019-03-08	162.5	Call	0	2.2	0.2693	0.0908	0.0153	-0.0332	0.0673	0.0094
2019-02-09	ADP	2019-03-08	162.5	Put	15.4	18.6	0.2693	-0.9158	0.0142	-0.0197	0.0641	-0.1071
2019-02-09	ADP	2019-03-08	170	Call	0	0.9	0.2693	0.0252	0.0055	-0.0118	0.0255	0.0027
2019-02-09	ADP	2019-03-08	170	Put	22.4	26	0.2693	-0.9766	0.0051	0	0.0241	-0.1181
2019-02-09	ADP	2019-03-29	132	Call	15	15.7	0.2194	0.9338	0.0128	-0.0266	0.0676	0.0982
2019-02-09	ADP	2019-03-29	132	Put	0.6	0.85	0.2422	-0.1112	0.0147	-0.024	0.1037	-0.021
2019-02-09	ADP	2019-03-29	137	Call	10.4	11.2	0.2036	0.8528	0.0239	-0.0371	0.1216	0.1024
2019-02-09	ADP	2019-03-29	137	Put	1.2	1.6	0.2272	-0.1988	0.0232	-0.0327	0.1511	-0.0367
2019-02-09	ADP	2019-03-29	141	Call	7.5	8	0.2056	0.7292	0.0329	-0.0477	0.1759	0.1002
2019-02-09	ADP	2019-03-29	141	Put	2.05	2.55	0.2156	-0.3016	0.0306	-0.0382	0.186	-0.0543
2019-02-09	ADP	2019-03-29	144	Call	5.4	5.7	0.1929	0.6278	0.0394	-0.049	0.2017	0.0941
2019-02-09	ADP	2019-03-29	144	Put	2.9	3.4	0.2018	-0.3964	0.0363	-0.0388	0.2074	-0.0691
2019-02-09	ADP	2019-03-29	147	Call	3.6	4	0.1865	0.5056	0.0421	-0.0478	0.2122	0.082
2019-02-09	ADP	2019-03-29	147	Put	4	4.7	0.1906	-0.5105	0.04	-0.0368	0.2136	-0.0854
2019-02-09	ADP	2019-03-29	150	Call	2.2	2.6	0.1791	0.3785	0.0411	-0.0423	0.2035	0.0656
2019-02-09	ADP	2019-03-29	150	Put	5.8	6.4	0.1889	-0.6276	0.0386	-0.0332	0.2045	-0.1003
2019-02-09	ADP	2019-03-29	152.5	Call	1.35	1.65	0.1717	0.2756	0.0372	-0.0348	0.1828	0.0498
2019-02-09	ADP	2019-03-29	152.5	Put	7.4	8.1	0.184	-0.7221	0.0354	-0.0269	0.1785	-0.1101
2019-02-09	ADP	2019-03-29	157.5	Call	0.4	0.6	0.1632	0.1193	0.023	-0.0191	0.1096	0.0228
2019-02-09	ADP	2019-03-29	157.5	Put	11.5	12.1	0.183	-0.8638	0.0236	-0.0133	0.1211	-0.12
2019-02-09	ADP	2019-03-29	162.5	Call	0	0.35	0.1956	0.0795	0.0142	-0.0166	0.0791	0.0151
2019-02-09	ADP	2019-03-29	162.5	Put	15.1	18.6	0.2721	-0.8469	0.0169	-0.0266	0.1292	-0.1274
2019-02-09	ADP	2019-03-29	170	Call	0	0.1	0.2968	0.0947	0.0106	-0.0283	0.0902	0.0176
2019-02-09	ADP	2019-03-29	170	Put	22.9	26.2	0.3274	-0.8881	0.0114	-0.0245	0.1041	-0.1345
2019-02-09	ADS	2019-02-15	140	Call	21.5	26.1	0.4387	0.9963	0.0011	-0.0177	0.0025	0.0267
2019-02-09	ADS	2019-02-15	140	Put	0	0.3	0.3683	-0.0007	0.0003	-0.0015	0.0006	0
2019-02-09	ADS	2019-02-15	150	Call	12	16.4	0.4387	0.9383	0.0122	-0.0967	0.0277	0.0267
2019-02-09	ADS	2019-02-15	150	Put	0.1	0.45	0.3683	-0.0341	0.009	-0.0449	0.0172	-0.0011
2019-02-09	ADS	2019-02-15	155	Call	9.5	11	0.4387	0.8414	0.0243	-0.1816	0.055	0.0245
2019-02-09	ADS	2019-02-15	155	Put	0.35	0.65	0.3683	-0.1186	0.0238	-0.1178	0.0449	-0.0036
2019-02-09	ADS	2019-02-15	160	Call	5.3	6	0.3288	0.732	0.0441	-0.1842	0.0749	0.022
2019-02-09	ADS	2019-02-15	160	Put	1.15	1.6	0.3446	-0.2769	0.0429	-0.1853	0.0766	-0.0082
2019-02-09	ADS	2019-02-15	165	Call	2.15	2.7	0.2986	0.4731	0.0586	-0.1986	0.0905	0.0144
2019-02-09	ADS	2019-02-15	165	Put	2.65	3.6	0.3091	-0.5266	0.0571	-0.1956	0.0909	-0.0147
2019-02-09	ADS	2019-02-15	170	Call	0.65	0.95	0.2964	0.213	0.0431	-0.1425	0.0661	0.0066
2019-02-09	ADS	2019-02-15	170	Put	5.7	6.9	0.279	-0.8051	0.0444	-0.1181	0.0643	-0.019
2019-02-09	ADS	2019-02-15	175	Call	0.1	0.3	0.2964	0.0664	0.0191	-0.0629	0.0293	0.0021
2019-02-09	ADS	2019-02-15	175	Put	9.3	13.5	0.279	-0.9509	0.018	-0.0401	0.0241	-0.0143
2019-02-09	ADS	2019-02-15	180	Call	0	0.15	0.2964	0.0143	0.0054	-0.0177	0.0083	0.0004
2019-02-09	ADS	2019-02-15	180	Put	13.9	18.5	0.279	-0.9985	0.0034	-0.0004	0.002	-0.0001
2019-02-09	ADS	2019-02-15	190	Call	0	0.25	0.2964	0.0002	0.0001	-0.0004	0.0002	0
2019-02-09	ADS	2019-02-15	190	Put	24	28.5	0.279	-1	0	0	0	0
2019-02-09	ADS	2019-03-15	140	Call	22.9	27.5	0.4226	0.9098	0.0087	-0.0656	0.0881	0.086
2019-02-09	ADS	2019-03-15	140	Put	0.45	0.85	0.3696	-0.0739	0.0075	-0.0367	0.0726	-0.0115
2019-02-09	ADS	2019-03-15	150	Call	15.2	16.4	0.332	0.8304	0.0163	-0.0745	0.1272	0.0924
2019-02-09	ADS	2019-03-15	150	Put	1.35	2	0.3301	-0.1766	0.0156	-0.0602	0.1319	-0.0269
2019-02-09	ADS	2019-03-15	155	Call	11.2	12.4	0.3167	0.7397	0.0211	-0.0854	0.1648	0.0967
2019-02-09	ADS	2019-03-15	155	Put	2.35	3.1	0.3169	-0.2652	0.0206	-0.0726	0.1666	-0.0396
2019-02-09	ADS	2019-03-15	160	Call	7.8	8.3	0.2891	0.6298	0.0263	-0.0875	0.1916	0.0877
2019-02-09	ADS	2019-03-15	160	Put	3.8	4.6	0.3007	-0.3771	0.0252	-0.0789	0.1923	-0.0548
2019-02-09	ADS	2019-03-15	165	Call	5.1	5.9	0.2931	0.4941	0.0271	-0.0907	0.2028	0.072
2019-02-09	ADS	2019-03-15	165	Put	5.9	6.8	0.289	-0.51	0.0277	-0.0785	0.2025	-0.0709
2019-02-09	ADS	2019-03-15	170	Call	2.9	3.3	0.2699	0.3512	0.0272	-0.0767	0.1882	0.0524
2019-02-09	ADS	2019-03-15	170	Put	8.7	9.8	0.2808	-0.6471	0.0268	-0.0693	0.187	-0.084
2019-02-09	ADS	2019-03-15	175	Call	1.6	1.95	0.2692	0.2324	0.0224	-0.0621	0.1547	0.0347
2019-02-09	ADS	2019-03-15	175	Put	12.3	13.5	0.2794	-0.7659	0.0226	-0.0549	0.1576	-0.0904
2019-02-09	ADS	2019-03-15	180	Call	0.8	1.3	0.2771	0.15	0.0166	-0.0485	0.1181	0.0225
2019-02-09	ADS	2019-03-15	180	Put	15.6	19	0.2988	-0.8386	0.0171	-0.0452	0.123	-0.0914
2019-02-09	ADS	2019-03-15	190	Call	0.15	0.3	0.2771	0.0478	0.0071	-0.0205	0.0504	0.0072
2019-02-09	ADS	2019-03-15	190	Put	24.5	29	0.2988	-0.9484	0.0079	-0.0132	0.0565	-0.0787
2019-02-09	ADSK	2019-02-22	131	Call	22.7	23.85	0.3044	0.9974	0.0009	-0.0118	0.0024	0.05
2019-02-09	ADSK	2019-02-22	131	Put	0	0.11	0.4013	-0.0163	0.0034	-0.0175	0.0123	-0.001
2019-02-09	ADSK	2019-02-22	139	Call	14.9	16.05	0.3412	0.9465	0.0106	-0.0492	0.0329	0.05
2019-02-09	ADSK	2019-02-22	139	Put	0.25	0.56	0.351	-0.0583	0.011	-0.0435	0.0352	-0.0036
2019-02-09	ADSK	2019-02-22	144	Call	10.45	11.55	0.309	0.8829	0.0211	-0.0744	0.0594	0.048
2019-02-09	ADSK	2019-02-22	144	Put	0.55	0.65	0.3174	-0.1231	0.0212	-0.0684	0.0615	-0.0075
2019-02-09	ADSK	2019-02-22	148	Call	7	7.75	0.267	0.8005	0.0347	-0.0887	0.0844	0.0445
2019-02-09	ADSK	2019-02-22	148	Put	1.11	1.36	0.3027	-0.2265	0.0331	-0.0965	0.0943	-0.0127
2019-02-09	ADSK	2019-02-22	150	Call	5.85	6.2	0.2807	0.7125	0.0402	-0.1106	0.103	0.0398
2019-02-09	ADSK	2019-02-22	150	Put	1.55	1.84	0.2925	-0.295	0.0393	-0.1064	0.1065	-0.0163
2019-02-09	ADSK	2019-02-22	155	Call	2.68	2.99	0.2565	0.4823	0.0514	-0.1154	0.1204	0.0274
2019-02-09	ADSK	2019-02-22	155	Put	3.4	3.7	0.2702	-0.5177	0.0494	-0.1117	0.1207	-0.027
2019-02-09	ADSK	2019-02-22	157.5	Call	1.62	1.89	0.2494	0.3539	0.0494	-0.1038	0.1123	0.0203
2019-02-09	ADSK	2019-02-22	157.5	Put	4.85	5.15	0.2664	-0.639	0.0473	-0.1022	0.1148	-0.0316
2019-02-09	ADSK	2019-02-22	160	Call	0.88	1.12	0.2435	0.2372	0.042	-0.0837	0.0933	0.0136
2019-02-09	ADSK	2019-02-22	160	Put	6.5	7.15	0.2712	-0.7421	0.0404	-0.0883	0.0996	-0.0343
2019-02-09	ADSK	2019-02-22	165	Call	0.28	0.35	0.249	0.0918	0.0219	-0.0453	0.0498	0.0053
2019-02-09	ADSK	2019-02-22	165	Put	10.25	11.75	0.2689	-0.8973	0.0238	-0.0456	0.0555	-0.0315
2019-02-09	ADSK	2019-02-22	170	Call	0.04	0.36	0.25	0.0266	0.0081	-0.0169	0.0186	0.0015
2019-02-09	ADSK	2019-02-22	170	Put	15.1	16.5	0.2703	-0.9734	0.0107	-0.0138	0.0199	-0.0167

Subsets and Splits

No community queries yet

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