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	DIS	2019-03-29	112	Call	2.52	2.89	0.169	0.5066	0.0578	-0.032	0.1629	0.0721
2019-02-09	DIS	2019-03-29	112	Put	2.68	3.1	0.1722	-0.5005	0.0584	-0.0253	0.1628	-0.0618
2019-02-09	DIS	2019-03-29	114	Call	1.65	1.95	0.1654	0.391	0.0569	-0.0295	0.1568	0.0561
2019-02-09	DIS	2019-03-29	114	Put	3.7	4.35	0.1705	-0.616	0.0574	-0.0232	0.1556	-0.0705
2019-02-09	DIS	2019-03-29	116	Call	0.93	1.24	0.1592	0.2782	0.0516	-0.0244	0.137	0.0402
2019-02-09	DIS	2019-03-29	116	Put	5.1	5.55	0.1645	-0.731	0.0534	-0.0184	0.1345	-0.0733
2019-02-09	DIS	2019-03-29	119	Call	0.35	1.19	0.1617	0.1564	0.0363	-0.0174	0.0979	0.0227
2019-02-09	DIS	2019-03-29	119	Put	6.25	9.1	0.2011	-0.8041	0.0374	-0.0188	0.1152	-0.0749
2019-02-09	DIS	2019-03-29	123	Call	0.09	0.55	0.1653	0.0627	0.0183	-0.009	0.0504	0.0091
2019-02-09	DIS	2019-03-29	123	Put	9.75	13.85	0.2272	-0.8822	0.0254	-0.0145	0.0826	-0.0673
2019-02-09	DIS	2019-03-29	126	Call	0.02	0.49	0.1653	0.0268	0.0092	-0.0045	0.0253	0.0039
2019-02-09	DIS	2019-03-29	126	Put	12.75	16.85	0.2272	-0.9412	0.0186	-0.0078	0.049	-0.046
2019-02-09	DISCA	2019-02-15	25	Call	3.9	4.9	0.3832	0.9984	0.0033	-0.0023	0.0002	0.0048
2019-02-09	DISCA	2019-02-15	25	Put	0	0.05	0.3832	-0.0016	0.0033	-0.0006	0.0002	0
2019-02-09	DISCA	2019-02-15	27.5	Call	1.7	1.9	0.3832	0.8769	0.1315	-0.0242	0.0082	0.0046
2019-02-09	DISCA	2019-02-15	27.5	Put	0.05	0.15	0.3832	-0.1231	0.1315	-0.0223	0.0082	-0.0007
2019-02-09	DISCA	2019-02-15	30	Call	0.15	0.25	0.3061	0.2699	0.2672	-0.0298	0.0134	0.0015
2019-02-09	DISCA	2019-02-15	30	Put	0.95	1.15	0.3446	-0.7071	0.2497	-0.0331	0.0141	-0.0033
2019-02-09	DISCA	2019-02-15	32.5	Call	0	0.05	0.3061	0.0062	0.0141	-0.0016	0.0007	0
2019-02-09	DISCA	2019-02-15	32.5	Put	2.75	3.7	0.3446	-0.9932	0.0265	-0.0014	0.0008	-0.0008
2019-02-09	DISCA	2019-03-15	25	Call	4.1	4.6	0.3531	0.9326	0.0409	-0.0076	0.0118	0.0219
2019-02-09	DISCA	2019-03-15	25	Put	0.15	0.25	0.4248	-0.1031	0.047	-0.0097	0.0168	-0.0029
2019-02-09	DISCA	2019-03-15	27.5	Call	2.3	2.5	0.3843	0.7196	0.097	-0.018	0.0304	0.0178
2019-02-09	DISCA	2019-03-15	27.5	Put	0.6	0.75	0.3942	-0.2851	0.0961	-0.0168	0.0313	-0.0077
2019-02-09	DISCA	2019-03-15	30	Call	0.95	1.05	0.3663	0.4352	0.119	-0.0195	0.0356	0.0112
2019-02-09	DISCA	2019-03-15	30	Put	1.7	1.9	0.3819	-0.5632	0.1158	-0.0184	0.0354	-0.0142
2019-02-09	DISCA	2019-03-15	32.5	Call	0.25	0.4	0.3628	0.1898	0.0827	-0.0131	0.0245	0.005
2019-02-09	DISCA	2019-03-15	32.5	Put	3.4	3.7	0.3527	-0.8254	0.0853	-0.0104	0.0239	-0.0166
2019-02-09	DISCA	2019-04-18	25	Call	4.5	4.8	0.3627	0.8643	0.0477	-0.0088	0.0274	0.0383
2019-02-09	DISCA	2019-04-18	25	Put	0.4	0.5	0.4015	-0.1567	0.0478	-0.0086	0.0314	-0.0085
2019-02-09	DISCA	2019-04-18	27.5	Call	2.75	2.95	0.3684	0.6865	0.0764	-0.0134	0.0447	0.032
2019-02-09	DISCA	2019-04-18	27.5	Put	1	1.15	0.3783	-0.3184	0.0756	-0.0119	0.0452	-0.0168
2019-02-09	DISCA	2019-04-18	30	Call	1.45	1.55	0.3569	0.4727	0.0885	-0.0141	0.0501	0.0229
2019-02-09	DISCA	2019-04-18	30	Put	2.1	2.3	0.3615	-0.5308	0.0891	-0.0123	0.0503	-0.0263
2019-02-09	DISCA	2019-04-18	32.5	Call	0.55	0.7	0.3352	0.2624	0.0772	-0.0106	0.041	0.0131
2019-02-09	DISCA	2019-04-18	32.5	Put	3.7	4	0.3458	-0.7394	0.0786	-0.0091	0.0404	-0.0314
2019-02-09	DISCK	2019-02-15	22.5	Call	4.5	5.9	0.2935	1	0	-0.0016	0	0.0043
2019-02-09	DISCK	2019-02-15	22.5	Put	0	0.05	0.3115	0	0	0	0	0
2019-02-09	DISCK	2019-02-15	25	Call	2.05	2.8	0.2935	0.9873	0.0296	-0.0043	0.0012	0.0047
2019-02-09	DISCK	2019-02-15	25	Put	0	0.05	0.3115	-0.0175	0.0367	-0.0036	0.0016	-0.0001
2019-02-09	DISCK	2019-02-15	27.5	Call	0.3	0.45	0.2935	0.4557	0.3568	-0.0323	0.015	0.0023
2019-02-09	DISCK	2019-02-15	27.5	Put	0.45	0.65	0.3115	-0.5419	0.339	-0.0326	0.015	-0.0025
2019-02-09	DISCK	2019-02-15	30	Call	0	0.05	0.2935	0.0122	0.0284	-0.0025	0.0012	0.0001
2019-02-09	DISCK	2019-02-15	30	Put	2.05	3.1	0.3115	-0.9899	0.0383	-0.0017	0.0011	-0.001
2019-02-09	DISCK	2019-02-15	32.5	Call	0	0.05	0.2935	0	0	0	0	0
2019-02-09	DISCK	2019-02-15	32.5	Put	4.8	5.5	0.3115	-1	0	0	0	0
2019-02-09	DISCK	2019-03-15	22.5	Call	4.7	5.6	0.3554	0.9678	0.024	-0.0046	0.0061	0.0206
2019-02-09	DISCK	2019-03-15	22.5	Put	0.05	0.15	0.3874	-0.044	0.0284	-0.0043	0.0079	-0.0012
2019-02-09	DISCK	2019-03-15	25	Call	2.6	2.85	0.3554	0.8135	0.0892	-0.0129	0.0227	0.0187
2019-02-09	DISCK	2019-03-15	25	Put	0.35	0.45	0.3874	-0.2046	0.0871	-0.013	0.024	-0.0052
2019-02-09	DISCK	2019-03-15	27.5	Call	1.1	1.25	0.3612	0.5102	0.1305	-0.0183	0.0337	0.0122
2019-02-09	DISCK	2019-03-15	27.5	Put	1.15	1.35	0.3542	-0.4929	0.1347	-0.0163	0.0338	-0.0118
2019-02-09	DISCK	2019-03-15	30	Call	0.25	0.35	0.3295	0.2017	0.1009	-0.0116	0.0238	0.005
2019-02-09	DISCK	2019-03-15	30	Put	2.8	3.1	0.349	-0.7897	0.1018	-0.011	0.0246	-0.0156
2019-02-09	DISCK	2019-03-15	32.5	Call	0.05	0.1	0.3295	0.0526	0.0385	-0.0044	0.0091	0.0013
2019-02-09	DISCK	2019-03-15	32.5	Put	4.9	5.5	0.349	-0.9493	0.0453	-0.0035	0.0094	-0.0102
2019-02-09	DISH	2019-02-22	27	Call	4.8	5.1	0.8019	0.8587	0.0452	-0.0412	0.0138	0.0085
2019-02-09	DISH	2019-02-22	27	Put	0.4	0.55	0.8656	-0.1565	0.0451	-0.0456	0.0144	-0.0019
2019-02-09	DISH	2019-02-22	28.5	Call	3.3	3.9	0.6949	0.7939	0.0664	-0.0452	0.0176	0.0082
2019-02-09	DISH	2019-02-22	28.5	Put	0.55	0.8	0.7729	-0.2261	0.0633	-0.051	0.0188	-0.0028
2019-02-09	DISH	2019-02-22	29.5	Call	2.85	3.2	0.7586	0.7023	0.074	-0.0593	0.0214	0.0073
2019-02-09	DISH	2019-02-22	29.5	Put	0.85	1.05	0.7545	-0.2971	0.0746	-0.0572	0.0214	-0.0036
2019-02-09	DISH	2019-02-22	30.5	Call	2.25	2.5	0.7396	0.622	0.0832	-0.0632	0.0235	0.0066
2019-02-09	DISH	2019-02-22	30.5	Put	1	1.35	0.6827	-0.373	0.0902	-0.0564	0.0234	-0.0045
2019-02-09	DISH	2019-02-22	31	Call	1.95	2.15	0.7175	0.5793	0.0883	-0.063	0.0241	0.0062
2019-02-09	DISH	2019-02-22	31	Put	1.45	1.65	0.7455	-0.4219	0.0855	-0.0637	0.0241	-0.0051
2019-02-09	DISH	2019-02-22	31.5	Call	1.65	1.9	0.7074	0.5341	0.091	-0.0631	0.0245	0.0058
2019-02-09	DISH	2019-02-22	31.5	Put	1.4	1.85	0.6742	-0.4675	0.0961	-0.0584	0.0246	-0.0055
2019-02-09	DISH	2019-02-22	32	Call	1.25	1.6	0.6578	0.4839	0.0981	-0.0588	0.0246	0.0053
2019-02-09	DISH	2019-02-22	32	Put	1.8	2.1	0.6959	-0.5131	0.0934	-0.0604	0.0245	-0.006
2019-02-09	DISH	2019-02-22	33	Call	0.95	1.2	0.673	0.3935	0.0926	-0.0579	0.0238	0.0043
2019-02-09	DISH	2019-02-22	33	Put	2.5	2.7	0.7121	-0.5988	0.0886	-0.0597	0.0237	-0.0069
2019-02-09	DISH	2019-02-22	34	Call	0.65	0.85	0.6629	0.3064	0.0857	-0.052	0.0217	0.0034
2019-02-09	DISH	2019-02-22	34	Put	2.95	3.4	0.6599	-0.6962	0.0866	-0.0497	0.022	-0.0077
2019-02-09	DISH	2019-02-22	35	Call	0.4	0.85	0.6869	0.2421	0.0736	-0.0478	0.0193	0.0027
2019-02-09	DISH	2019-02-22	35	Put	3.8	4.2	0.6869	-0.7597	0.0742	-0.0458	0.0196	-0.0082
2019-02-09	DISH	2019-02-22	36	Call	0.25	0.45	0.6592	0.1704	0.0623	-0.0372	0.0156	0.0019
2019-02-09	DISH	2019-02-22	36	Put	4.7	5.1	0.7313	-0.8031	0.0623	-0.0433	0.0167	-0.0085
2019-02-09	DISH	2019-03-08	27	Call	5	5.3	0.6529	0.8317	0.0441	-0.0271	0.022	0.0162
2019-02-09	DISH	2019-03-08	27	Put	0.55	0.75	0.6939	-0.18	0.0435	-0.0281	0.0227	-0.0045
2019-02-09	DISH	2019-03-08	28.5	Call	3.8	4.1	0.6167	0.755	0.0584	-0.0316	0.0275	0.0152
2019-02-09	DISH	2019-03-08	28.5	Put	0.85	1.1	0.6591	-0.2558	0.0562	-0.0326	0.0282	-0.0063
2019-02-09	DISH	2019-03-08	29.5	Call	3.1	3.4	0.6039	0.6897	0.0669	-0.0345	0.0308	0.0142
2019-02-09	DISH	2019-03-08	29.5	Put	1.15	1.3	0.6265	-0.3148	0.0653	-0.0341	0.0314	-0.0077
2019-02-09	DISH	2019-03-08	30.5	Call	2.5	2.8	0.6005	0.6166	0.0728	-0.0369	0.0333	0.0129
2019-02-09	DISH	2019-03-08	30.5	Put	1.45	1.7	0.6071	-0.3846	0.0726	-0.0355	0.0337	-0.0093
2019-02-09	DISH	2019-03-08	31	Call	2.2	2.45	0.5832	0.5792	0.0768	-0.0367	0.0342	0.0122
2019-02-09	DISH	2019-03-08	31	Put	1.65	1.9	0.597	-0.422	0.0756	-0.0357	0.034	-0.0101
2019-02-09	DISH	2019-03-08	31.5	Call	1.9	2.25	0.5824	0.5401	0.078	-0.0371	0.0347	0.0115
2019-02-09	DISH	2019-03-08	31.5	Put	1.95	2.1	0.596	-0.4604	0.0769	-0.0361	0.0347	-0.011
2019-02-09	DISH	2019-03-08	32	Call	1.65	1.9	0.5616	0.4989	0.0813	-0.0359	0.0348	0.0107
2019-02-09	DISH	2019-03-08	32	Put	2.15	2.45	0.5967	-0.4985	0.0772	-0.0362	0.035	-0.0118
2019-02-09	DISH	2019-03-08	33	Call	1.25	1.55	0.5683	0.4221	0.0788	-0.0355	0.0342	0.0091
2019-02-09	DISH	2019-03-08	33	Put	2.75	3	0.5893	-0.5745	0.0769	-0.0349	0.0345	-0.0133
2019-02-09	DISH	2019-03-08	33.5	Call	1.1	1.3	0.5598	0.3826	0.078	-0.0341	0.0333	0.0083
2019-02-09	DISH	2019-03-08	33.5	Put	3	3.3	0.574	-0.6151	0.0771	-0.033	0.0338	-0.014
2019-02-09	DISH	2019-03-08	34.5	Call	0.8	1.05	0.565	0.3147	0.072	-0.0319	0.031	0.0069
2019-02-09	DISH	2019-03-08	34.5	Put	3.7	4	0.5721	-0.685	0.0721	-0.0304	0.0313	-0.0152
2019-02-09	DISH	2019-03-08	36	Call	0.5	0.65	0.5568	0.2213	0.0611	-0.0263	0.0259	0.0049
2019-02-09	DISH	2019-03-08	36	Put	4.9	5.2	0.5843	-0.769	0.0609	-0.0263	0.0259	-0.0162

Subsets and Splits

No community queries yet

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