Hugging Face's logo

Datasets:
artist-23
/
nifty-options-data

Modalities:
Tabular
Text
Formats:
parquet
Size:
10M - 100M
Libraries:
Datasets
Dask
Polars
Dataset card Data Studio Files
xet
Community
1
Dataset Viewer
Auto-converted to Parquet Duplicate
timestamp
int64
1.61B
1.77B
open
float64
0.05
1.65k
high
float64
0.05
1.65k
low
float64
0.05
1.64k
close
float64
0.05
1.64k
iv
float64
0
4.54k
volume
int64
-4,288,892,671
1.44B
oi
int64
0
79.1M
strike_price
float64
13.1k
26.8k
spot
float64
13.6k
26.3k
datetime
timestamp[ns]date
2020-12-29 03:45:00
2025-12-26 09:59:00
date
date32
expiry_type
stringclasses
2 values
strike_type
stringclasses
21 values
option_type
stringclasses
2 values
1,609,213,500
1.85
1.95
1.55
1.6
21.441302
15,150
61,575
14,450
13,941.1
2020-12-29T03:45:00
2020-12-29
MONTH
ATM+10
CALL
1,609,213,560
1.7
1.85
1.7
1.75
22.005303
11,925
61,575
14,450
13,933.8999
2020-12-29T03:46:00
2020-12-29
MONTH
ATM+10
CALL
1,609,213,620
1.75
1.75
1.65
1.7
21.646666
4,875
69,900
14,450
13,941
2020-12-29T03:47:00
2020-12-29
MONTH
ATM+10
CALL
1,609,213,680
1.7
1.7
1.6
1.6
21.421637
8,175
69,900
14,450
13,941.8999
2020-12-29T03:48:00
2020-12-29
MONTH
ATM+10
CALL
1,609,213,740
1.6
1.6
1.45
1.5
20.947988
6,975
69,900
14,450
13,949.2999
2020-12-29T03:49:00
2020-12-29
MONTH
ATM+10
CALL
1,609,213,800
1.5
1.6
1.5
1.55
21.03038
1,350
77,775
14,450
13,949.8999
2020-12-29T03:50:00
2020-12-29
MONTH
ATM+10
CALL
1,609,213,860
1.55
1.55
1.45
1.5
21.039952
1,650
77,775
14,450
13,947
2020-12-29T03:51:00
2020-12-29
MONTH
ATM+10
CALL
1,609,213,920
1.5
1.5
1.5
1.5
20.894855
1,200
77,775
14,450
13,951
2020-12-29T03:52:00
2020-12-29
MONTH
ATM+10
CALL
1,609,213,980
1.5
1.55
1.5
1.55
20.809285
1,500
78,750
14,450
13,956.1
2020-12-29T03:53:00
2020-12-29
MONTH
ATM+10
CALL
1,609,214,040
1.5
1.55
1.5
1.55
20.939367
2,550
78,750
14,450
13,952.7
2020-12-29T03:54:00
2020-12-29
MONTH
ATM+10
CALL
1,609,214,100
1.55
1.55
1.45
1.5
20.979067
6,225
78,750
14,450
13,949
2020-12-29T03:55:00
2020-12-29
MONTH
ATM+10
CALL
1,609,214,160
1.5
1.55
1.45
1.5
20.908125
3,450
82,650
14,450
13,951
2020-12-29T03:56:00
2020-12-29
MONTH
ATM+10
CALL
1,609,214,220
1.5
1.5
1.5
1.5
20.807414
2,475
82,650
14,450
13,953.7999
2020-12-29T03:57:00
2020-12-29
MONTH
ATM+10
CALL
1,609,214,280
1.5
1.55
1.5
1.55
20.892989
1,350
82,650
14,450
13,954.2999
2020-12-29T03:58:00
2020-12-29
MONTH
ATM+10
CALL
1,609,214,340
1.55
1.55
1.55
1.55
20.944813
975
85,875
14,450
13,953
2020-12-29T03:59:00
2020-12-29
MONTH
ATM+10
CALL
1,609,214,400
1.55
1.55
1.5
1.5
21.177726
750
85,875
14,450
13,944.1
2020-12-29T04:00:00
2020-12-29
MONTH
ATM+10
CALL
1,609,214,460
1.5
1.55
1.5
1.5
21.199658
5,175
85,875
14,450
13,943.6
2020-12-29T04:01:00
2020-12-29
MONTH
ATM+10
CALL
1,609,214,520
1.5
1.5
1.4
1.4
21.182942
2,625
91,125
14,450
13,938.3999
2020-12-29T04:02:00
2020-12-29
MONTH
ATM+10
CALL
1,609,214,580
1.4
1.45
1.4
1.45
21.242321
2,100
91,125
14,450
13,939.7999
2020-12-29T04:03:00
2020-12-29
MONTH
ATM+10
CALL
1,609,214,640
1.45
1.45
1.4
1.4
21.038612
2,625
91,125
14,450
13,942.5
2020-12-29T04:04:00
2020-12-29
MONTH
ATM+10
CALL
1,609,214,700
1.4
1.45
1.4
1.45
21.097371
750
91,125
14,450
13,943.8999
2020-12-29T04:05:00
2020-12-29
MONTH
ATM+10
CALL
1,609,214,760
1.45
1.45
1.4
1.45
21.211764
4,950
93,150
14,450
13,940.8999
2020-12-29T04:06:00
2020-12-29
MONTH
ATM+10
CALL
1,609,214,820
1.45
1.45
1.4
1.45
21.333538
3,375
93,150
14,450
13,937.7
2020-12-29T04:07:00
2020-12-29
MONTH
ATM+10
CALL
1,609,214,880
1.45
1.45
1.4
1.4
20.967185
1,275
100,800
14,450
13,944.7999
2020-12-29T04:08:00
2020-12-29
MONTH
ATM+10
CALL
1,609,214,940
1.4
1.45
1.4
1.45
20.999684
825
100,800
14,450
13,946.8999
2020-12-29T04:09:00
2020-12-29
MONTH
ATM+10
CALL
1,609,215,000
1.45
1.45
1.35
1.4
20.996006
1,425
100,800
14,450
13,944.2
2020-12-29T04:10:00
2020-12-29
MONTH
ATM+10
CALL
1,609,215,060
1.4
1.45
1.4
1.45
20.85066
450
103,800
14,450
13,951.1
2020-12-29T04:11:00
2020-12-29
MONTH
ATM+10
CALL
1,609,215,120
1.45
1.45
1.4
1.45
20.716708
1,125
103,800
14,450
13,954.7999
2020-12-29T04:12:00
2020-12-29
MONTH
ATM+10
CALL
1,609,215,180
1.45
1.45
1.4
1.45
20.920379
4,500
103,800
14,450
13,949.3999
2020-12-29T04:13:00
2020-12-29
MONTH
ATM+10
CALL
1,609,215,240
1.45
1.45
1.45
1.45
20.649062
975
104,175
14,450
13,956.7999
2020-12-29T04:14:00
2020-12-29
MONTH
ATM+10
CALL
1,609,215,300
1.45
1.45
1.4
1.45
20.522328
4,575
104,175
14,450
13,960.2999
2020-12-29T04:15:00
2020-12-29
MONTH
ATM+10
CALL
1,609,215,360
1.45
1.5
1.4
1.5
20.646765
4,125
104,175
14,450
13,959.7999
2020-12-29T04:16:00
2020-12-29
MONTH
ATM+10
CALL
1,609,215,420
1.5
1.5
1.5
1.5
20.586622
3,150
106,200
14,450
13,961.5
2020-12-29T04:17:00
2020-12-29
MONTH
ATM+10
CALL
1,609,215,480
1.5
1.5
1.45
1.45
20.431764
8,550
106,200
14,450
13,963
2020-12-29T04:18:00
2020-12-29
MONTH
ATM+10
CALL
1,609,215,540
1.45
1.5
1.45
1.5
20.682796
975
106,200
14,450
13,959.1
2020-12-29T04:19:00
2020-12-29
MONTH
ATM+10
CALL
1,609,215,600
1.5
1.5
1.4
1.4
20.615309
750
106,200
14,450
13,955.3999
2020-12-29T04:20:00
2020-12-29
MONTH
ATM+10
CALL
1,609,215,660
1.4
1.5
1.4
1.5
20.543777
825
107,850
14,450
13,963
2020-12-29T04:21:00
2020-12-29
MONTH
ATM+10
CALL
1,609,215,720
1.5
1.55
1.45
1.55
20.572089
8,175
107,850
14,450
13,965
2020-12-29T04:22:00
2020-12-29
MONTH
ATM+10
CALL
1,609,215,780
1.55
1.55
1.45
1.45
20.463017
6,975
111,975
14,450
13,962.6
2020-12-29T04:23:00
2020-12-29
MONTH
ATM+10
CALL
1,609,215,840
1.45
1.45
1.45
1.45
20.49608
225
111,975
14,450
13,961.7999
2020-12-29T04:24:00
2020-12-29
MONTH
ATM+10
CALL
1,609,215,900
1.4
1.45
1.4
1.4
20.594773
5,625
111,975
14,450
13,956.3999
2020-12-29T04:25:00
2020-12-29
MONTH
ATM+10
CALL
1,609,215,960
1.4
1.4
1.35
1.4
20.709223
300
117,375
14,450
13,953.3999
2020-12-29T04:26:00
2020-12-29
MONTH
ATM+10
CALL
1,609,216,020
1.35
1.4
1.35
1.4
20.675494
4,875
117,375
14,450
13,954.3999
2020-12-29T04:27:00
2020-12-29
MONTH
ATM+10
CALL
1,609,216,080
1.4
1.45
1.4
1.45
20.669333
75
117,375
14,450
13,957.5
2020-12-29T04:28:00
2020-12-29
MONTH
ATM+10
CALL
1,609,216,200
1.45
1.45
1.35
1.4
20.347875
675
118,125
14,450
13,963.5
2020-12-29T04:30:00
2020-12-29
MONTH
ATM+10
CALL
1,609,216,260
1.4
1.45
1.35
1.35
20.181203
600
118,125
14,450
13,965.2
2020-12-29T04:31:00
2020-12-29
MONTH
ATM+10
CALL
1,609,216,380
1.35
1.4
1.35
1.35
20.17659
2,700
118,950
14,450
13,965.5
2020-12-29T04:33:00
2020-12-29
MONTH
ATM+10
CALL
1,609,216,440
1.35
1.35
1.35
1.35
20.205741
1,875
118,950
14,450
13,964.7999
2020-12-29T04:34:00
2020-12-29
MONTH
ATM+10
CALL
1,609,216,500
1.35
1.35
1.35
1.35
20.20529
1,500
120,825
14,450
13,964.8999
2020-12-29T04:35:00
2020-12-29
MONTH
ATM+10
CALL
1,609,216,560
1.35
1.35
1.35
1.35
20.208541
450
120,825
14,450
13,964.8999
2020-12-29T04:36:00
2020-12-29
MONTH
ATM+10
CALL
1,609,216,620
1.35
1.35
1.3
1.3
20.043213
1,575
120,825
14,450
13,966.5
2020-12-29T04:37:00
2020-12-29
MONTH
ATM+10
CALL
1,609,216,680
1.3
1.35
1.3
1.35
20.192827
375
122,100
14,450
13,965.5
2020-12-29T04:38:00
2020-12-29
MONTH
ATM+10
CALL
1,609,216,740
1.35
1.35
1.35
1.35
20.288647
150
122,100
14,450
13,963
2020-12-29T04:39:00
2020-12-29
MONTH
ATM+10
CALL
1,609,216,800
1.35
1.35
1.25
1.3
20.34785
2,850
122,100
14,450
13,958.5
2020-12-29T04:40:00
2020-12-29
MONTH
ATM+10
CALL
1,609,216,860
1.3
1.35
1.25
1.35
20.443265
5,475
124,575
14,450
13,959
2020-12-29T04:41:00
2020-12-29
MONTH
ATM+10
CALL
1,609,216,920
1.3
1.35
1.25
1.25
20.321645
3,150
124,575
14,450
13,956.2999
2020-12-29T04:42:00
2020-12-29
MONTH
ATM+10
CALL
1,609,216,980
1.25
1.35
1.25
1.35
20.449854
2,250
124,575
14,450
13,959
2020-12-29T04:43:00
2020-12-29
MONTH
ATM+10
CALL
1,609,217,040
1.35
1.35
1.25
1.25
20.328197
2,025
125,475
14,450
13,956.2999
2020-12-29T04:44:00
2020-12-29
MONTH
ATM+10
CALL
1,609,217,100
1.25
1.35
1.25
1.3
20.544873
2,850
125,475
14,450
13,953.6
2020-12-29T04:45:00
2020-12-29
MONTH
ATM+10
CALL
1,609,217,160
1.3
1.3
1.25
1.25
20.55125
1,500
125,475
14,450
13,950.3999
2020-12-29T04:46:00
2020-12-29
MONTH
ATM+10
CALL
1,609,217,220
1.25
1.3
1.25
1.3
20.838845
75
125,475
14,450
13,945.7999
2020-12-29T04:47:00
2020-12-29
MONTH
ATM+10
CALL
1,609,217,280
1.3
1.3
1.3
1.3
20.893754
900
126,675
14,450
13,944.3999
2020-12-29T04:48:00
2020-12-29
MONTH
ATM+10
CALL
1,609,217,340
1.3
1.35
1.25
1.25
20.678593
2,100
126,675
14,450
13,947.2
2020-12-29T04:49:00
2020-12-29
MONTH
ATM+10
CALL
1,609,217,400
1.3
1.35
1.3
1.35
20.898798
825
128,325
14,450
13,947.5
2020-12-29T04:50:00
2020-12-29
MONTH
ATM+10
CALL
1,609,217,460
1.35
1.35
1.35
1.35
20.891074
525
128,325
14,450
13,947.7999
2020-12-29T04:51:00
2020-12-29
MONTH
ATM+10
CALL
1,609,217,520
1.35
1.35
1.3
1.3
20.840924
1,800
128,325
14,450
13,946.2
2020-12-29T04:52:00
2020-12-29
MONTH
ATM+10
CALL
1,609,217,580
1.3
1.3
1.3
1.3
20.958513
300
127,725
14,450
13,943.1
2020-12-29T04:53:00
2020-12-29
MONTH
ATM+10
CALL
1,609,217,640
1.25
1.25
1.25
1.25
20.765035
600
127,725
14,450
13,945.2999
2020-12-29T04:54:00
2020-12-29
MONTH
ATM+10
CALL
1,609,217,700
1.25
1.3
1.25
1.3
20.836282
2,175
127,725
14,450
13,946.6
2020-12-29T04:55:00
2020-12-29
MONTH
ATM+10
CALL
1,609,217,760
1.3
1.35
1.25
1.35
21.01163
2,100
126,900
14,450
13,945
2020-12-29T04:56:00
2020-12-29
MONTH
ATM+10
CALL
1,609,217,820
1.35
1.35
1.3
1.3
20.927834
2,250
126,900
14,450
13,944.2999
2020-12-29T04:57:00
2020-12-29
MONTH
ATM+10
CALL
1,609,217,880
1.3
1.35
1.3
1.35
21.070264
5,250
126,900
14,450
13,943.6
2020-12-29T04:58:00
2020-12-29
MONTH
ATM+10
CALL
1,609,217,940
1.35
1.4
1.3
1.4
21.191651
2,175
124,275
14,450
13,943.3999
2020-12-29T04:59:00
2020-12-29
MONTH
ATM+10
CALL
1,609,218,000
1.4
1.4
1.35
1.35
21.195571
675
124,275
14,450
13,940.3999
2020-12-29T05:00:00
2020-12-29
MONTH
ATM+10
CALL
1,609,218,060
1.35
1.35
1.35
1.35
21.332252
900
124,275
14,450
13,936.7999
2020-12-29T05:01:00
2020-12-29
MONTH
ATM+10
CALL
1,609,218,120
1.35
1.35
1.35
1.35
21.35421
900
124,350
14,450
13,936.2999
2020-12-29T05:02:00
2020-12-29
MONTH
ATM+10
CALL
1,609,218,180
1.35
1.4
1.35
1.4
21.562257
1,800
124,350
14,450
13,933.7999
2020-12-29T05:03:00
2020-12-29
MONTH
ATM+10
CALL
1,609,218,240
1.4
1.45
1.4
1.4
21.602902
2,100
124,350
14,450
13,932.7999
2020-12-29T05:04:00
2020-12-29
MONTH
ATM+10
CALL
1,609,218,300
1.55
1.55
1.5
1.5
20.348634
14,400
1,387,800
14,400
13,924
2020-12-29T05:05:00
2020-12-29
MONTH
ATM+10
CALL
1,609,218,360
1.35
1.5
1.35
1.45
21.898588
5,775
123,825
14,450
13,928
2020-12-29T05:06:00
2020-12-29
MONTH
ATM+10
CALL
1,609,218,420
1.45
1.6
1.45
1.6
22.139915
1,800
123,825
14,450
13,930.1
2020-12-29T05:07:00
2020-12-29
MONTH
ATM+10
CALL
1,609,218,480
1.6
1.65
1.6
1.65
22.127232
3,225
119,175
14,450
13,933.2
2020-12-29T05:08:00
2020-12-29
MONTH
ATM+10
CALL
1,609,218,540
1.65
1.65
1.55
1.55
21.90105
150
119,175
14,450
13,933.8999
2020-12-29T05:09:00
2020-12-29
MONTH
ATM+10
CALL
1,609,218,600
1.55
1.65
1.55
1.65
22.248021
750
119,175
14,450
13,930.2
2020-12-29T05:10:00
2020-12-29
MONTH
ATM+10
CALL
1,609,218,660
1.65
1.65
1.6
1.65
22.357642
1,425
119,025
14,450
13,927.3999
2020-12-29T05:11:00
2020-12-29
MONTH
ATM+10
CALL
1,609,218,720
1.75
1.75
1.7
1.7
20.777729
43,350
1,381,350
14,400
13,923.5
2020-12-29T05:12:00
2020-12-29
MONTH
ATM+10
CALL
1,609,218,780
1.75
1.8
1.75
1.8
20.990819
16,425
1,381,350
14,400
13,922.7999
2020-12-29T05:13:00
2020-12-29
MONTH
ATM+10
CALL
1,609,218,840
1.75
1.75
1.7
1.7
21.022515
15,525
1,381,350
14,400
13,917.2999
2020-12-29T05:14:00
2020-12-29
MONTH
ATM+10
CALL
1,609,218,900
1.7
1.75
1.65
1.65
21.244586
18,000
1,398,525
14,400
13,909.1
2020-12-29T05:15:00
2020-12-29
MONTH
ATM+10
CALL
1,609,218,960
1.65
1.7
1.6
1.65
21.942313
38,475
1,398,525
14,400
13,890.8999
2020-12-29T05:16:00
2020-12-29
MONTH
ATM+10
CALL
1,609,219,020
1.6
1.7
1.6
1.6
21.465763
31,575
1,389,825
14,400
13,900.8999
2020-12-29T05:17:00
2020-12-29
MONTH
ATM+10
CALL
1,609,219,080
1.6
1.65
1.6
1.65
21.617711
11,475
1,389,825
14,400
13,899.6
2020-12-29T05:18:00
2020-12-29
MONTH
ATM+10
CALL
1,609,219,140
1.65
1.7
1.6
1.65
21.861539
36,000
1,389,825
14,400
13,893.2999
2020-12-29T05:19:00
2020-12-29
MONTH
ATM+10
CALL
1,609,219,200
1.9
2.05
1.9
1.95
21.644063
37,950
255,300
14,350
13,865.3999
2020-12-29T05:20:00
2020-12-29
MONTH
ATM+10
CALL
1,609,219,260
2
2.05
1.95
1.95
21.310572
23,550
255,300
14,350
13,874
2020-12-29T05:21:00
2020-12-29
MONTH
ATM+10
CALL
1,609,219,320
1.65
1.65
1.6
1.6
21.8863
11,475
1,387,350
14,400
13,890.2999
2020-12-29T05:22:00
2020-12-29
MONTH
ATM+10
CALL
1,609,219,380
1.6
1.65
1.6
1.6
21.627531
11,025
1,400,925
14,400
13,897.2
2020-12-29T05:23:00
2020-12-29
MONTH
ATM+10
CALL
1,609,219,440
1.6
1.6
1.55
1.55
21.135032
31,575
1,400,925
14,400
13,907.6
2020-12-29T05:24:00
2020-12-29
MONTH
ATM+10
CALL
1,609,219,500
1.55
1.65
1.55
1.55
21.661981
34,275
1,400,925
14,400
13,893.7999
2020-12-29T05:25:00
2020-12-29
MONTH
ATM+10
CALL
1,609,219,560
1.55
1.6
1.5
1.55
22.010179
23,400
1,402,725
14,400
13,884.7
2020-12-29T05:26:00
2020-12-29
MONTH
ATM+10
CALL
End of preview. Expand in Data Studio

No dataset card yet
Downloads last month
61
Size of downloaded dataset files:
1.27 GB
Size of the auto-converted Parquet files:
1.27 GB
Number of rows:
33,963,731