Datasets:
Dataset Preview
The full dataset viewer is not available (click to read why). Only showing a preview of the rows.
The dataset generation failed
Error code: DatasetGenerationError
Exception: TypeError
Message: Couldn't cast array of type double to null
Traceback: Traceback (most recent call last):
File "/usr/local/lib/python3.12/site-packages/datasets/builder.py", line 1779, in _prepare_split_single
for key, table in generator:
^^^^^^^^^
File "/src/services/worker/src/worker/job_runners/config/parquet_and_info.py", line 609, in wrapped
for item in generator(*args, **kwargs):
^^^^^^^^^^^^^^^^^^^^^^^^^^
File "/usr/local/lib/python3.12/site-packages/datasets/packaged_modules/json/json.py", line 299, in _generate_tables
self._cast_table(pa_table, json_field_paths=json_field_paths),
^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^
File "/usr/local/lib/python3.12/site-packages/datasets/packaged_modules/json/json.py", line 128, in _cast_table
pa_table = table_cast(pa_table, self.info.features.arrow_schema)
^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^
File "/usr/local/lib/python3.12/site-packages/datasets/table.py", line 2321, in table_cast
return cast_table_to_schema(table, schema)
^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^
File "/usr/local/lib/python3.12/site-packages/datasets/table.py", line 2255, in cast_table_to_schema
cast_array_to_feature(
File "/usr/local/lib/python3.12/site-packages/datasets/table.py", line 1804, in wrapper
return pa.chunked_array([func(chunk, *args, **kwargs) for chunk in array.chunks])
^^^^^^^^^^^^^^^^^^^^^^^^^^^^
File "/usr/local/lib/python3.12/site-packages/datasets/table.py", line 2095, in cast_array_to_feature
return array_cast(
^^^^^^^^^^^
File "/usr/local/lib/python3.12/site-packages/datasets/table.py", line 1806, in wrapper
return func(array, *args, **kwargs)
^^^^^^^^^^^^^^^^^^^^^^^^^^^^
File "/usr/local/lib/python3.12/site-packages/datasets/table.py", line 1957, in array_cast
raise TypeError(f"Couldn't cast array of type {_short_str(array.type)} to {_short_str(pa_type)}")
TypeError: Couldn't cast array of type double to null
The above exception was the direct cause of the following exception:
Traceback (most recent call last):
File "/src/services/worker/src/worker/job_runners/config/parquet_and_info.py", line 1342, in compute_config_parquet_and_info_response
parquet_operations, partial, estimated_dataset_info = stream_convert_to_parquet(
^^^^^^^^^^^^^^^^^^^^^^^^^^
File "/src/services/worker/src/worker/job_runners/config/parquet_and_info.py", line 907, in stream_convert_to_parquet
builder._prepare_split(split_generator=splits_generators[split], file_format="parquet")
File "/usr/local/lib/python3.12/site-packages/datasets/builder.py", line 1646, in _prepare_split
for job_id, done, content in self._prepare_split_single(
^^^^^^^^^^^^^^^^^^^^^^^^^^^
File "/usr/local/lib/python3.12/site-packages/datasets/builder.py", line 1832, in _prepare_split_single
raise DatasetGenerationError("An error occurred while generating the dataset") from e
datasets.exceptions.DatasetGenerationError: An error occurred while generating the datasetNeed help to make the dataset viewer work? Make sure to review how to configure the dataset viewer, and open a discussion for direct support.
close float64 | date timestamp[s] | datetime timestamp[s] | expiration_date timestamp[s] | high float64 | low float64 | macro_cpi float64 | macro_cpi_observation_date timestamp[s] | macro_inflation_rate_yoy null | macro_inflation_rate_yoy_observation_date null | macro_treasury_yield_10y float64 | macro_treasury_yield_10y_observation_date timestamp[s] | macro_treasury_yield_3m float64 | macro_treasury_yield_3m_observation_date timestamp[s] | macro_unemployment_rate float64 | macro_unemployment_rate_observation_date timestamp[s] | open float64 | option_symbol string | option_type string | strike_price float64 | trade_count int64 | underlying_symbol string | unix_timestamp int64 | volume int64 | vwap float64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36.5 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-06-18T00:00:00 | 36.66 | 36.5 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 36.66 | AAPL260618C00185000 | call | 185 | 2 | AAPL | 1,705,588,200 | 11 | 36.514545 |
33.4 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-06-18T00:00:00 | 33.4 | 33.4 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 33.4 | AAPL260618C00190000 | call | 190 | 1 | AAPL | 1,705,588,200 | 10 | 33.4 |
11.49 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-06-18T00:00:00 | 11.5 | 11.49 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 11.5 | AAPL260618C00250000 | call | 250 | 4 | AAPL | 1,705,588,200 | 11 | 11.498182 |
3.2 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-06-18T00:00:00 | 3.2 | 3.15 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 3.15 | AAPL260618C00310000 | call | 310 | 2 | AAPL | 1,705,588,200 | 2 | 3.175 |
4 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-06-18T00:00:00 | 4 | 4 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 4 | AAPL260618P00115000 | put | 115 | 1 | AAPL | 1,705,588,200 | 10 | 4 |
32.3 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-06-18T00:00:00 | 32.3 | 32.3 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 32.3 | AMZN260618C00165000 | call | 165 | 1 | AMZN | 1,705,588,200 | 1 | 32.3 |
5.1 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-12-18T00:00:00 | 5.1 | 5.1 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 5.1 | CCL261218C00020000 | call | 20 | 1 | CCL | 1,705,588,200 | 1 | 5.1 |
8.5 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-06-18T00:00:00 | 8.5 | 8.5 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 8.5 | DKNG260618C00050000 | call | 50 | 2 | DKNG | 1,705,588,200 | 2 | 8.5 |
37 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-06-18T00:00:00 | 37 | 37 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 37 | GOOGL260618C00135000 | call | 135 | 1 | GOOGL | 1,705,588,200 | 2 | 37 |
38 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-12-18T00:00:00 | 38 | 38 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 38 | GOOGL261218C00140000 | call | 140 | 1 | GOOGL | 1,705,588,200 | 2 | 38 |
28.77 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-12-18T00:00:00 | 28.77 | 24.05 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 24.05 | GOOGL261218C00160000 | call | 160 | 2 | GOOGL | 1,705,588,200 | 19 | 27.031053 |
16 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-12-18T00:00:00 | 16 | 16 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 16 | INTC261218C00040000 | call | 40 | 1 | INTC | 1,705,588,200 | 1 | 16 |
2.1 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-06-18T00:00:00 | 2.1 | 2 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 2 | IWM260618C00300000 | call | 300 | 2 | IWM | 1,705,588,200 | 2 | 2.05 |
1.2 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-06-18T00:00:00 | 1.2 | 1.2 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 1.2 | NVDA260618P00100000 | put | 100 | 1 | NVDA | 1,705,588,200 | 10 | 1.2 |
3.15 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-12-18T00:00:00 | 3.15 | 3.15 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 3.15 | NVDA261218P00110000 | put | 110 | 1 | NVDA | 1,705,588,200 | 10 | 3.15 |
46.21 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-12-18T00:00:00 | 46.22 | 46.21 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 46.22 | SPY261218C00530000 | call | 530 | 2 | SPY | 1,705,588,200 | 3 | 46.213333 |
51.11 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-06-18T00:00:00 | 51.11 | 51.11 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 51.11 | TSLA260618C00280000 | call | 280 | 1 | TSLA | 1,705,588,200 | 1 | 51.11 |
54 | 2024-01-18T00:00:00 | 2024-01-18T14:30:00 | 2026-06-18T00:00:00 | 54 | 54 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 54 | TSLA260618P00220000 | put | 220 | 1 | TSLA | 1,705,588,200 | 1 | 54 |
34.25 | 2024-01-18T00:00:00 | 2024-01-18T14:35:00 | 2026-06-18T00:00:00 | 34.25 | 34.25 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 34.25 | AAPL260618C00190000 | call | 190 | 1 | AAPL | 1,705,588,500 | 3 | 34.25 |
3.17 | 2024-01-18T00:00:00 | 2024-01-18T14:35:00 | 2026-06-18T00:00:00 | 3.17 | 3.17 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 3.17 | AAPL260618C00310000 | call | 310 | 1 | AAPL | 1,705,588,500 | 27 | 3.17 |
3.8 | 2024-01-18T00:00:00 | 2024-01-18T14:35:00 | 2026-06-18T00:00:00 | 3.8 | 3.8 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 3.8 | AAPL260618P00115000 | put | 115 | 1 | AAPL | 1,705,588,500 | 1 | 3.8 |
24.75 | 2024-01-18T00:00:00 | 2024-01-18T14:35:00 | 2026-06-18T00:00:00 | 24.75 | 24.75 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 24.75 | AAPL260618P00195000 | put | 195 | 1 | AAPL | 1,705,588,500 | 25 | 24.75 |
88.4 | 2024-01-18T00:00:00 | 2024-01-18T14:35:00 | 2026-06-18T00:00:00 | 88.4 | 88.4 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 88.4 | AMZN260618C00075000 | call | 75 | 1 | AMZN | 1,705,588,500 | 1 | 88.4 |
14 | 2024-01-18T00:00:00 | 2024-01-18T14:35:00 | 2026-12-18T00:00:00 | 14 | 14 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 14 | COP261218C00120000 | call | 120 | 1 | COP | 1,705,588,500 | 2 | 14 |
72.86 | 2024-01-18T00:00:00 | 2024-01-18T14:35:00 | 2026-06-18T00:00:00 | 72.86 | 72.86 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 72.86 | MSFT260618C00400000 | call | 400 | 1 | MSFT | 1,705,588,500 | 1 | 72.86 |
12.25 | 2024-01-18T00:00:00 | 2024-01-18T14:35:00 | 2026-06-18T00:00:00 | 12.25 | 12.25 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 12.25 | TSLA260618P00115000 | put | 115 | 1 | TSLA | 1,705,588,500 | 1 | 12.25 |
55 | 2024-01-18T00:00:00 | 2024-01-18T14:40:00 | 2026-06-18T00:00:00 | 55 | 55 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 55 | AAPL260618C00155000 | call | 155 | 1 | AAPL | 1,705,588,800 | 1 | 55 |
24.55 | 2024-01-18T00:00:00 | 2024-01-18T14:40:00 | 2026-06-18T00:00:00 | 24.55 | 24.55 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 24.55 | AAPL260618C00210000 | call | 210 | 1 | AAPL | 1,705,588,800 | 2 | 24.55 |
39.58 | 2024-01-18T00:00:00 | 2024-01-18T14:40:00 | 2026-06-18T00:00:00 | 39.58 | 39.58 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 39.58 | BA260618P00220000 | put | 220 | 1 | BA | 1,705,588,800 | 1 | 39.58 |
4.8 | 2024-01-18T00:00:00 | 2024-01-18T14:40:00 | 2026-12-18T00:00:00 | 4.8 | 4.8 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 4.8 | C261218C00065000 | call | 65 | 1 | C | 1,705,588,800 | 1 | 4.8 |
4.8 | 2024-01-18T00:00:00 | 2024-01-18T14:40:00 | 2026-12-18T00:00:00 | 4.8 | 4.8 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 4.8 | CLF261218C00020000 | call | 20 | 3 | CLF | 1,705,588,800 | 20 | 4.8 |
81.25 | 2024-01-18T00:00:00 | 2024-01-18T14:40:00 | 2026-12-18T00:00:00 | 81.25 | 81.25 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 81.25 | MSFT261218C00400000 | call | 400 | 1 | MSFT | 1,705,588,800 | 3 | 81.25 |
10.4 | 2024-01-18T00:00:00 | 2024-01-18T14:40:00 | 2026-06-18T00:00:00 | 10.4 | 10.4 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 10.4 | SPOT260618P00115000 | put | 115 | 1 | SPOT | 1,705,588,800 | 1 | 10.4 |
76.97 | 2024-01-18T00:00:00 | 2024-01-18T14:40:00 | 2026-06-18T00:00:00 | 76.97 | 76.97 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 76.97 | TSLA260618C00200000 | call | 200 | 1 | TSLA | 1,705,588,800 | 1 | 76.97 |
65.5 | 2024-01-18T00:00:00 | 2024-01-18T14:40:00 | 2026-06-18T00:00:00 | 65.5 | 65.45 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 65.5 | TSLA260618C00230000 | call | 230 | 4 | TSLA | 1,705,588,800 | 4 | 65.4875 |
29.29 | 2024-01-18T00:00:00 | 2024-01-18T14:45:00 | 2026-06-18T00:00:00 | 29.29 | 29.29 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 29.29 | AAPL260618C00200000 | call | 200 | 1 | AAPL | 1,705,589,100 | 5 | 29.29 |
11.4 | 2024-01-18T00:00:00 | 2024-01-18T14:45:00 | 2026-06-18T00:00:00 | 11.4 | 11.4 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 11.4 | AAPL260618C00250000 | call | 250 | 1 | AAPL | 1,705,589,100 | 1 | 11.4 |
8.34 | 2024-01-18T00:00:00 | 2024-01-18T14:45:00 | 2026-06-18T00:00:00 | 8.34 | 8.34 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 8.34 | AAPL260618C00265000 | call | 265 | 1 | AAPL | 1,705,589,100 | 1 | 8.34 |
78 | 2024-01-18T00:00:00 | 2024-01-18T14:45:00 | 2026-12-18T00:00:00 | 78 | 78 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 78 | BA261218C00170000 | call | 170 | 1 | BA | 1,705,589,100 | 3 | 78 |
23 | 2024-01-18T00:00:00 | 2024-01-18T14:45:00 | 2026-12-18T00:00:00 | 23 | 23 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 23 | BA261218C00300000 | call | 300 | 1 | BA | 1,705,589,100 | 1 | 23 |
2.35 | 2024-01-18T00:00:00 | 2024-01-18T14:45:00 | 2026-06-18T00:00:00 | 2.35 | 2.35 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 2.35 | GOOGL260618P00075000 | put | 75 | 1 | GOOGL | 1,705,589,100 | 50 | 2.35 |
90.8 | 2024-01-18T00:00:00 | 2024-01-18T14:45:00 | 2026-12-18T00:00:00 | 90.8 | 90.8 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 90.8 | NVDA261218C00910000 | call | 910 | 1 | NVDA | 1,705,589,100 | 1 | 90.8 |
2.98 | 2024-01-18T00:00:00 | 2024-01-18T14:45:00 | 2026-12-18T00:00:00 | 3 | 2.85 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 2.85 | NVDA261218P00130000 | put | 130 | 7 | NVDA | 1,705,589,100 | 7 | 2.957143 |
49.52 | 2024-01-18T00:00:00 | 2024-01-18T14:45:00 | 2026-06-18T00:00:00 | 49.52 | 49.51 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 49.51 | TSLA260618P00210000 | put | 210 | 6 | TSLA | 1,705,589,100 | 20 | 49.519 |
5.4 | 2024-01-18T00:00:00 | 2024-01-18T14:50:00 | 2026-06-18T00:00:00 | 5.4 | 5.4 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 5.4 | AAL260618C00010000 | call | 10 | 1 | AAL | 1,705,589,400 | 1 | 5.4 |
4.34 | 2024-01-18T00:00:00 | 2024-01-18T14:50:00 | 2026-06-18T00:00:00 | 4.34 | 4.34 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 4.34 | AAL260618C00012000 | call | 12 | 1 | AAL | 1,705,589,400 | 1 | 4.34 |
2.06 | 2024-01-18T00:00:00 | 2024-01-18T14:50:00 | 2026-06-18T00:00:00 | 2.06 | 2.06 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 2.06 | AAL260618C00017000 | call | 17 | 1 | AAL | 1,705,589,400 | 1 | 2.06 |
14.16 | 2024-01-18T00:00:00 | 2024-01-18T14:50:00 | 2026-06-18T00:00:00 | 14.16 | 14.1 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 14.1 | AAPL260618C00240000 | call | 240 | 2 | AAPL | 1,705,589,400 | 50 | 14.154 |
12.2 | 2024-01-18T00:00:00 | 2024-01-18T14:50:00 | 2026-06-18T00:00:00 | 12.2 | 12.2 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 12.2 | AAPL260618P00160000 | put | 160 | 1 | AAPL | 1,705,589,400 | 1 | 12.2 |
6.9 | 2024-01-18T00:00:00 | 2024-01-18T14:50:00 | 2026-06-18T00:00:00 | 7.07 | 6.9 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 7.07 | DKNG260618C00055000 | call | 55 | 2 | DKNG | 1,705,589,400 | 2 | 6.985 |
12.4 | 2024-01-18T00:00:00 | 2024-01-18T14:50:00 | 2026-12-18T00:00:00 | 12.4 | 12.4 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 12.4 | GOOGL261218P00120000 | put | 120 | 1 | GOOGL | 1,705,589,400 | 1 | 12.4 |
29.22 | 2024-01-18T00:00:00 | 2024-01-18T14:50:00 | 2026-06-18T00:00:00 | 29.22 | 29.22 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 29.22 | MSFT260618P00340000 | put | 340 | 2 | MSFT | 1,705,589,400 | 4 | 29.22 |
200.64 | 2024-01-18T00:00:00 | 2024-01-18T14:50:00 | 2026-12-18T00:00:00 | 200.64 | 200.64 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 200.64 | NVDA261218C00540000 | call | 540 | 1 | NVDA | 1,705,589,400 | 1 | 200.64 |
188.13 | 2024-01-18T00:00:00 | 2024-01-18T14:50:00 | 2026-12-18T00:00:00 | 188.13 | 188.13 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 188.13 | NVDA261218C00570000 | call | 570 | 1 | NVDA | 1,705,589,400 | 1 | 188.13 |
70 | 2024-01-18T00:00:00 | 2024-01-18T14:50:00 | 2026-06-18T00:00:00 | 70 | 70 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 70 | TSLA260618C00220000 | call | 220 | 1 | TSLA | 1,705,589,400 | 4 | 70 |
40.1 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-06-18T00:00:00 | 40.1 | 40.1 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 40.1 | AAPL260618C00180000 | call | 180 | 2 | AAPL | 1,705,589,700 | 2 | 40.1 |
34.42 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-06-18T00:00:00 | 34.42 | 34.42 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 34.42 | AAPL260618C00190000 | call | 190 | 1 | AAPL | 1,705,589,700 | 9 | 34.42 |
29.25 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-06-18T00:00:00 | 29.25 | 29.25 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 29.25 | AAPL260618C00200000 | call | 200 | 1 | AAPL | 1,705,589,700 | 1 | 29.25 |
25 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-06-18T00:00:00 | 25 | 25 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 25 | AAPL260618C00210000 | call | 210 | 1 | AAPL | 1,705,589,700 | 1 | 25 |
12.79 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-06-18T00:00:00 | 12.79 | 12.79 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 12.79 | AAPL260618C00245000 | call | 245 | 1 | AAPL | 1,705,589,700 | 1 | 12.79 |
8.4 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-06-18T00:00:00 | 8.4 | 8.4 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 8.4 | AAPL260618C00265000 | call | 265 | 1 | AAPL | 1,705,589,700 | 50 | 8.4 |
3.2 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-06-18T00:00:00 | 3.2 | 3.1 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 3.1 | AAPL260618C00310000 | call | 310 | 2 | AAPL | 1,705,589,700 | 5 | 3.16 |
4.75 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-06-18T00:00:00 | 5 | 4.75 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 5 | AAPL260618P00125000 | put | 125 | 2 | AAPL | 1,705,589,700 | 6 | 4.833333 |
38.8 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-06-18T00:00:00 | 38.8 | 38.79 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 38.79 | AMZN260618C00150000 | call | 150 | 2 | AMZN | 1,705,589,700 | 2 | 38.795 |
1.2 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-12-18T00:00:00 | 1.2 | 1.2 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 1.2 | BAC261218P00020000 | put | 20 | 1 | BAC | 1,705,589,700 | 1 | 1.2 |
72.96 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-06-18T00:00:00 | 72.96 | 72.96 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 72.96 | MSFT260618C00400000 | call | 400 | 1 | MSFT | 1,705,589,700 | 1 | 72.96 |
44.03 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-06-18T00:00:00 | 44.03 | 44.03 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 44.03 | MSFT260618C00470000 | call | 470 | 1 | MSFT | 1,705,589,700 | 1 | 44.03 |
29.22 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-06-18T00:00:00 | 29.22 | 29.22 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 29.22 | MSFT260618P00340000 | put | 340 | 1 | MSFT | 1,705,589,700 | 26 | 29.22 |
29.5 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-12-18T00:00:00 | 29.5 | 29.5 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 29.5 | MSFT261218C00550000 | call | 550 | 1 | MSFT | 1,705,589,700 | 2 | 29.5 |
51.24 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-12-18T00:00:00 | 51.24 | 51.24 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 51.24 | MSFT261218P00390000 | put | 390 | 1 | MSFT | 1,705,589,700 | 5 | 51.24 |
9.47 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-06-18T00:00:00 | 9.47 | 9.47 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 9.47 | NVDA260618P00220000 | put | 220 | 1 | NVDA | 1,705,589,700 | 10 | 9.47 |
59.25 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-06-18T00:00:00 | 59.25 | 59.25 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 59.25 | TSLA260618C00250000 | call | 250 | 1 | TSLA | 1,705,589,700 | 1 | 59.25 |
50.45 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-06-18T00:00:00 | 50.45 | 50.45 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 50.45 | TSLA260618C00280000 | call | 280 | 1 | TSLA | 1,705,589,700 | 1 | 50.45 |
45.3 | 2024-01-18T00:00:00 | 2024-01-18T14:55:00 | 2026-06-18T00:00:00 | 45.3 | 45.3 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 45.3 | TSLA260618C00300000 | call | 300 | 1 | TSLA | 1,705,589,700 | 20 | 45.3 |
29.15 | 2024-01-18T00:00:00 | 2024-01-18T15:00:00 | 2026-06-18T00:00:00 | 29.15 | 29.15 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 29.15 | AAPL260618C00200000 | call | 200 | 1 | AAPL | 1,705,590,000 | 1 | 29.15 |
12.76 | 2024-01-18T00:00:00 | 2024-01-18T15:00:00 | 2026-06-18T00:00:00 | 12.87 | 12.76 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 12.87 | AAPL260618C00245000 | call | 245 | 2 | AAPL | 1,705,590,000 | 3 | 12.833333 |
5.5 | 2024-01-18T00:00:00 | 2024-01-18T15:00:00 | 2026-06-18T00:00:00 | 5.5 | 5.5 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 5.5 | AAPL260618C00290000 | call | 290 | 1 | AAPL | 1,705,590,000 | 1 | 5.5 |
3.15 | 2024-01-18T00:00:00 | 2024-01-18T15:00:00 | 2026-06-18T00:00:00 | 3.15 | 3.15 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 3.15 | AAPL260618C00310000 | call | 310 | 2 | AAPL | 1,705,590,000 | 2 | 3.15 |
31 | 2024-01-18T00:00:00 | 2024-01-18T15:00:00 | 2026-12-18T00:00:00 | 31 | 31 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 31 | BA261218P00200000 | put | 200 | 1 | BA | 1,705,590,000 | 1 | 31 |
12.5 | 2024-01-18T00:00:00 | 2024-01-18T15:00:00 | 2026-12-18T00:00:00 | 12.5 | 12.5 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 12.5 | GOOGL261218P00120000 | put | 120 | 1 | GOOGL | 1,705,590,000 | 1 | 12.5 |
96.6 | 2024-01-18T00:00:00 | 2024-01-18T15:00:00 | 2026-06-18T00:00:00 | 96.6 | 96.6 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 96.6 | TSLA260618C00160000 | call | 160 | 1 | TSLA | 1,705,590,000 | 5 | 96.6 |
26.7 | 2024-01-18T00:00:00 | 2024-01-18T15:00:00 | 2026-06-18T00:00:00 | 26.7 | 26.7 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 26.7 | TSLA260618C00400000 | call | 400 | 1 | TSLA | 1,705,590,000 | 2 | 26.7 |
17.55 | 2024-01-18T00:00:00 | 2024-01-18T15:00:00 | 2026-06-18T00:00:00 | 17.55 | 17.5 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 17.5 | TSLA260618C00490000 | call | 490 | 2 | TSLA | 1,705,590,000 | 2 | 17.525 |
49.5 | 2024-01-18T00:00:00 | 2024-01-18T15:05:00 | 2026-06-18T00:00:00 | 49.5 | 49.5 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 49.5 | AAPL260618C00165000 | call | 165 | 1 | AAPL | 1,705,590,300 | 1 | 49.5 |
37.04 | 2024-01-18T00:00:00 | 2024-01-18T15:05:00 | 2026-06-18T00:00:00 | 37.04 | 36.96 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 36.96 | AAPL260618C00185000 | call | 185 | 2 | AAPL | 1,705,590,300 | 2 | 37 |
14.07 | 2024-01-18T00:00:00 | 2024-01-18T15:05:00 | 2026-06-18T00:00:00 | 14.1 | 14.07 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 14.1 | AAPL260618C00240000 | call | 240 | 2 | AAPL | 1,705,590,300 | 2 | 14.085 |
3.15 | 2024-01-18T00:00:00 | 2024-01-18T15:05:00 | 2026-06-18T00:00:00 | 3.15 | 2.9 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 3.15 | AAPL260618C00310000 | call | 310 | 12 | AAPL | 1,705,590,300 | 12 | 3.129167 |
11.1 | 2024-01-18T00:00:00 | 2024-01-18T15:05:00 | 2026-12-18T00:00:00 | 11.1 | 11.09 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 11.1 | GOOGL261218C00220000 | call | 220 | 7 | GOOGL | 1,705,590,300 | 18 | 11.096667 |
10.55 | 2024-01-18T00:00:00 | 2024-01-18T15:05:00 | 2026-06-18T00:00:00 | 10.55 | 10.55 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 10.55 | INTC260618C00050000 | call | 50 | 1 | INTC | 1,705,590,300 | 4 | 10.55 |
34.95 | 2024-01-18T00:00:00 | 2024-01-18T15:05:00 | 2026-06-18T00:00:00 | 34.95 | 34.95 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 34.95 | TSLA260618P00180000 | put | 180 | 1 | TSLA | 1,705,590,300 | 1 | 34.95 |
34.13 | 2024-01-18T00:00:00 | 2024-01-18T15:10:00 | 2026-06-18T00:00:00 | 34.13 | 34.13 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 34.13 | AAPL260618C00190000 | call | 190 | 1 | AAPL | 1,705,590,600 | 1 | 34.13 |
17.4 | 2024-01-18T00:00:00 | 2024-01-18T15:10:00 | 2026-06-18T00:00:00 | 17.4 | 17.4 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 17.4 | AAPL260618C00230000 | call | 230 | 1 | AAPL | 1,705,590,600 | 1 | 17.4 |
11.5 | 2024-01-18T00:00:00 | 2024-01-18T15:10:00 | 2026-06-18T00:00:00 | 11.5 | 11.5 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 11.5 | AAPL260618C00250000 | call | 250 | 1 | AAPL | 1,705,590,600 | 1 | 11.5 |
6.77 | 2024-01-18T00:00:00 | 2024-01-18T15:10:00 | 2026-06-18T00:00:00 | 6.77 | 6.77 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 6.77 | AAPL260618C00275000 | call | 275 | 1 | AAPL | 1,705,590,600 | 2 | 6.77 |
3.15 | 2024-01-18T00:00:00 | 2024-01-18T15:10:00 | 2026-06-18T00:00:00 | 3.15 | 3.15 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 3.15 | AAPL260618C00310000 | call | 310 | 9 | AAPL | 1,705,590,600 | 9 | 3.15 |
15 | 2024-01-18T00:00:00 | 2024-01-18T15:10:00 | 2026-12-18T00:00:00 | 15 | 15 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 15 | BA261218C00350000 | call | 350 | 1 | BA | 1,705,590,600 | 2 | 15 |
3.75 | 2024-01-18T00:00:00 | 2024-01-18T15:10:00 | 2026-12-18T00:00:00 | 3.75 | 3.75 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 3.75 | C261218C00070000 | call | 70 | 1 | C | 1,705,590,600 | 1 | 3.75 |
5.78 | 2024-01-18T00:00:00 | 2024-01-18T15:10:00 | 2026-12-18T00:00:00 | 5.78 | 5.78 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 5.78 | CLF261218C00017000 | call | 17 | 1 | CLF | 1,705,590,600 | 20 | 5.78 |
34 | 2024-01-18T00:00:00 | 2024-01-18T15:10:00 | 2026-12-18T00:00:00 | 34 | 34 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 34 | IWM261218C00190000 | call | 190 | 1 | IWM | 1,705,590,600 | 1 | 34 |
99.55 | 2024-01-18T00:00:00 | 2024-01-18T15:10:00 | 2026-06-18T00:00:00 | 99.55 | 99.55 | 308.417 | 2024-01-01T00:00:00 | null | null | 4.14 | 2024-01-18T00:00:00 | 5.45 | 2024-01-18T00:00:00 | 3.7 | 2024-01-01T00:00:00 | 99.55 | META260618C00370000 | call | 370 | 1 | META | 1,705,590,600 | 1 | 99.55 |
End of preview.
Equities 5-Minute Options (Enriched)
Intraday 5-minute OHLCV bars for U.S. equity options contracts, with each
contract's strike, expiration, and side parsed from the OCC option symbol,
and the macro rate / inflation environment joined per row. Companion stock
dataset:
fabhaus/equities_5m_stockprices.
Dataset Summary
- Asset class: U.S. listed equity options (calls and puts).
- Bar interval: 5 minutes, timestamps in UTC (ISO-8601 with
Zsuffix). - Coverage window: 2024-01 through 2026-03 (27 monthly shards).
- Universe: options on ~13.3k underlyings (the project's
tickers_with_options_data.txtlist). - Row count: ~77.4 million rows.
- Granularity: one row per (
option_symbol,datetime) — i.e. one contract at one 5-minute bar.
The schema is intentionally flat. Macroeconomic columns are
prefixed with macro_ so they group naturally and don't collide with bar
fields. There are no technical-indicator, fundamentals, or valuation columns
on this dataset — those live on the companion stock dataset, keyed on the
underlying_symbol.
Column Descriptions
Contract identifiers
| Column | Type | Description |
|---|---|---|
option_symbol |
string | OCC option symbol (e.g. AAPL260618C00185000) |
underlying_symbol |
string | Underlying equity ticker, parsed from option_symbol |
option_type |
string | call or put, parsed from the C/P character of the OCC symbol |
strike_price |
float64 | Strike in U.S. dollars, parsed from the OCC symbol's strike segment |
expiration_date |
string | Contract expiration date (YYYY-MM-DD), parsed from the OCC symbol |
Bar identifiers
| Column | Type | Description |
|---|---|---|
datetime |
string | UTC timestamp at the start of the 5-minute bar (YYYY-MM-DDTHH:MM:SSZ) |
date |
string | UTC calendar date of datetime (YYYY-MM-DD) |
unix_timestamp |
int64 | Seconds since epoch for datetime |
OHLCV
Prices are quoted per share of the underlying (i.e. the standard option quote, not multiplied by the 100-share contract multiplier).
| Column | Type | Description |
|---|---|---|
open |
float64 | Open price for the 5-minute bar |
high |
float64 | High price |
low |
float64 | Low price |
close |
float64 | Close price |
volume |
int64 | Contracts traded during the bar |
trade_count |
int64 | Number of trades during the bar |
vwap |
float64 | Volume-weighted average price for the bar |
Macro indicators (macro_*)
Each macro field is paired with an *_observation_date indicating the latest
observation that was available at or before the bar's UTC date (as-of join,
no look-ahead).
| Column | Source | Description |
|---|---|---|
macro_cpi / macro_cpi_observation_date |
BLS series CUUR0000SA0 |
CPI-U All Urban Consumers, NSA, monthly |
macro_inflation_rate_yoy / macro_inflation_rate_yoy_observation_date |
derived from CPI | Year-over-year CPI change in percent |
macro_unemployment_rate / macro_unemployment_rate_observation_date |
BLS series LNS14000000 |
Civilian unemployment rate, percent, monthly |
macro_treasury_yield_3m / macro_treasury_yield_3m_observation_date |
U.S. Treasury daily XML | 3-month constant maturity Treasury yield, percent |
macro_treasury_yield_10y / macro_treasury_yield_10y_observation_date |
U.S. Treasury daily XML | 10-year constant maturity Treasury yield, percent |
Values may be null when the upstream series has not yet published the
observation that covers the bar's date.
Dataset Details
Sources
- Bars: Historical options chains at 5-minute resolution (Various sources).
- Contract metadata: parsed deterministically from the OCC option symbol.
- Macro: BLS public API v2 (CPI, unemployment), U.S. Treasury daily yield curve XML (3m, 10y).
Joining with the stock dataset
underlying_symbol here matches symbol in
fabhaus/equities_5m_stockprices.
A typical workflow is to compute features on the stock dataset (technical
indicators, fundamentals, valuation gap), then join them onto the options
rows on (underlying_symbol, datetime) to build option-level features
that incorporate underlying state.
Notes and caveats
- OCC symbol format.
underlying_symbol,expiration_date,option_type, andstrike_priceare parsed deterministically from the trailing 15 characters ofoption_symbol(YYMMDD,C/P, then the 8-digit strike in thousandths of a dollar). The first character(s) before that block are the underlying. - Quote convention. Option prices are per-share, not multiplied by the 100-share contract multiplier. To get notional dollars per contract, multiply by 100.
- As-of joins, no look-ahead. Macro fields are joined using the latest
observation at or before the bar's date, so early bars may have
nullmacro fields. - Sparse contracts. Many option contracts trade thinly. Bars are only
emitted for 5-minute windows where the upstream feed reports activity, so
expect uneven cadence per
option_symbol. - Greeks / IV are not included. This dataset is raw bars + contract
metadata + macro. Compute Greeks downstream from
close,strike_price,expiration_date, the underlying price (from the companion stock dataset), and your preferred rate / dividend assumptions. - Time zone. All timestamps are UTC.
- Downloads last month
- 254