Datasets:
gauss314
/
options-IV-SP500

Dataset card Data Studio Files
xet
Community
Unnamed: 0
int64
0
3.16M
symbol
stringlengths
1
5
date
stringlengths
10
10
strikes_spread
float64
0.33
375
calls_contracts_traded
int64
0
1.57M
puts_contracts_traded
int64
0
1.38M
calls_open_interest
int64
0
7.12M
puts_open_interest
int64
0
9.22M
expirations_number
int64
1
25
DITM_IV
float64
1.57
149
ITM_IV
float64
1.57
149
sITM_IV
float64
1.04
149
ATM_IV
float64
1
149
sOTM_IV
float64
1.01
149
OTM_IV
float64
1.14
149
DOTM_IV
float64
1.02
149
contracts_number
int64
3
10.8k
hv_20
float64
0
3.47M
hv_40
float64
0
2.48M
hv_60
float64
0
2.04M
hv_75
float64
0
1.83M
hv_90
float64
0
1.67M
hv_120
float64
0
1.45M
hv_180
float64
0
1.18M
hv_200
float64
0.13
917k
VIX
float64
11.5
82.7
400
BKD
2019-10-14
20.32
185
122
1,291
1,957
2
37.1
44.44
40.77
43.5
40.54
43.98
40.92
68
37.282
39.072
37.973
37.712
36.443
36.958
39.392
41.799
14.57
401
BKE
2019-10-14
15.65
55
218
1,623
2,711
2
48.6
46.48
44.235
44.7
44.395
46.8
41.99
30
36.501
44.608
51.02
52.861
49.466
47.547
43.144
44.341
14.57
402
BKF
2019-10-14
2.37
30
3
30
3
2
35.92
22.45
19.76
18.82
18.86
22.22
34.24
84
14.257
14.268
17.862
16.491
16.782
17.291
17.015
19.756
14.57
403
BKH
2019-10-14
7.13
16
2
16
2
2
31.22
23.73
14.07
19.18
25.4
23.18
27.57
66
13.086
15.752
16.471
15.404
16.871
17.127
16.233
17.596
14.57
404
BKI
2019-10-14
9.64
370
4
1,279
5
2
24.39
23.67
22.82
22.08
22.08
22.78
25.25
46
14.301
14.842
18.059
16.816
16.546
17.716
15.568
21.676
14.57
405
BKLN
2019-10-14
4.86
619
2,247
12,308
215,323
4
45.19
34.02
24.06
18.53
10.59
21.42
25.66
168
2.191
2.283
2.349
2.219
2.199
2.456
2.854
3.881
14.57
406
BKNG
2019-10-14
1.35
1,806
4,045
15,651
30,735
10
33.82
28.59
27.54
27.03
26.96
27.42
29.3
2,144
15.58
17.458
23.627
22.236
21.476
23.703
25.135
26.701
14.57
407
BKU
2019-10-14
14.06
35
4
103
920
2
30.74
21.45
29.49
21.45
22.49
29.45
28.09
34
21.472
26.913
33.672
31.521
29.316
28.133
26.485
26.665
14.57
408
BL
2019-10-14
11.23
85
106
197
151
2
46.66
46.66
45.42
44.97
45.6
44.97
46.66
44
28.27
36.314
74.695
68.623
64.727
60.066
52.076
50.708
14.57
409
BLD
2019-10-14
7.19
262
5,083
778
3,790
3
39.71
36.48
34.92
34.88
36.33
35.8
37.84
102
23.892
25.573
29.508
28.824
28.277
30.472
29.826
36.534
14.57
410
BLDP
2019-10-14
29.29
2,299
3,250
7,285
3,075
2
60.45
62.18
60.115
62.18
60.115
62.18
58.05
38
40.679
48.717
50.478
49.024
48.952
50.586
48.619
57.748
14.57
411
BLDR
2019-10-14
9.79
263
144
5,147
3,111
4
43.2
40.21
40.83
40.29
40.49
40.91
44.01
160
16.365
21.454
35.339
34.288
32.725
39.049
36.84
42.61
14.57
412
BLFS
2019-10-14
16.6
64
55
524
264
2
71.31
73.28
72.19
71.1
73.93
76.76
89.4
28
52.972
48.648
54.212
60.501
58.352
54.884
58.762
69.793
14.57
413
BLK
2019-10-14
1.77
571
2,709
10,166
19,115
7
28.37
25.27
25.2
24.88
25.23
26.69
28.15
614
23.537
23.064
25.148
23.34
22.511
22.807
21.49
24.055
14.57
414
BLKB
2019-10-14
6.8
5
81
18
290
2
41.68
39.44
38.8
38.85
38.58
39.89
39.21
72
29.315
31.641
32.37
30.493
29.755
32.804
32.155
36.297
14.57
415
BLL
2019-10-14
5.25
787
1,116
10,964
13,214
5
33.34
30.15
28.54
28.24
28.56
29.09
31.08
256
22.067
24.776
26.021
25.54
24.246
23.236
20.945
22.152
14.57
416
BLMN
2019-10-14
29.05
173
140
11,177
1,144
3
31.37
27.64
29.65
27.64
28.24
36.51
34.32
66
24.146
31.686
32.388
30.423
30.372
33.832
33.078
32.058
14.57
417
BLNK
2019-10-14
75
86
27
2,253
763
2
95.17
95.17
95.17
51.18
51.18
95.17
95.17
12
38.385
40.247
49.447
49.056
49.399
53.469
73.727
104.229
14.57
418
BLUE
2019-10-14
4.62
1,774
1,093
16,120
7,735
6
67.68
68.01
67.52
66.95
69.21
67.69
66.7
372
40.846
43.47
42.129
41.436
43.415
44.398
47.868
50.988
14.57
419
BLV
2019-10-14
1
2
187
2
718
2
46.77
19.93
15.24
23.76
34.72
46.77
46.77
100
9.995
11.769
11.541
10.998
10.552
9.677
8.759
7.838
14.57
420
BLX
2019-10-14
15.76
120
24
462
269
2
41.28
37.29
32.44
27.59
29.085
30.58
41.28
28
18.75
25.532
27.965
26.461
24.973
23.527
29.041
32.183
14.57
421
BMA
2019-10-14
11.36
437
951
4,790
3,497
3
76.46
74.4
74.4
74.4
75.43
76.46
76.46
88
50.539
70.89
127.728
115.693
109.242
100.072
88.444
86.065
14.57
422
BMCH
2019-10-14
15.89
151
9
2,812
169
2
40.3
33.83
33.41
32.99
34.125
35.26
37.26
30
19.211
21.185
30.281
27.91
27.504
28.315
28.88
30.348
14.57
423
BMI
2019-10-14
9.98
18
23
69
54
2
33.73
32.35
31.62
31.49
31.49
32.53
34.46
46
20.869
24.463
23.517
28.381
26.438
25.812
24.619
24.896
14.57
424
BMO
2019-10-14
7.32
319
170
6,388
2,988
2
40.2
29.79
10.34
16.02
20.67
16.69
24.54
62
11.989
17.691
17.085
15.622
14.7
15.221
14.248
14.859
14.57
425
BMRN
2019-10-14
6.57
410
2,865
23,090
11,170
5
41.41
41.74
40.64
40.56
40.56
40.61
41.72
178
27.638
29.798
29.06
29.127
29.47
30.522
30.51
33.354
14.57
426
BMTC
2019-10-14
13.52
3
0
4
0
2
32.03
28.79
30.3
28.79
42.18
63.17
63.17
34
13.885
22.002
23.525
22.117
20.808
21.248
22.316
23.224
14.57
427
BMY
2019-10-14
3.05
11,075
8,534
364,197
303,906
7
43.96
25.55
24.55
26.56
28.05
29.07
34.04
380
17.156
18.543
21.35
20.791
24.073
23.596
22.489
27.174
14.57
428
BND
2019-10-14
1.24
54
88
318
605
2
18.3
14.71
12.7
5.99
6.96
18.3
18.3
86
3.787
4.198
4.202
4.044
3.876
3.618
3.368
3.046
14.57
429
BNDX
2019-10-14
1.79
27
137
147
394
2
38.23
38.23
12.32
12.87
18.1
38.23
38.23
26
3.495
3.744
3.705
3.556
3.403
3.033
2.727
2.377
14.57
430
BNED
2019-10-14
75
51
156
2,421
2,256
2
63.39
63.39
58.925
54.46
58.925
63.39
54.46
12
84.248
76.321
69.373
67.992
69.976
64.558
70.904
71.379
14.57
431
BNFT
2019-10-14
15.69
12
43
158
132
2
64.9
64
60.03
60.03
61.08
64.9
64.9
32
36.33
37.53
41.947
42.641
42.024
46.054
45.834
51.288
14.57
432
BNO
2019-10-14
6.44
293
143
1,585
274
2
36.73
37.86
36.86
36.73
37.2
37.51
38.24
84
54.297
43.449
40.504
38.576
37.608
36.208
31.727
32.144
14.57
433
BNS
2019-10-14
10.35
519
42
7,036
3,025
2
28.21
23.34
14.99
14.98
14.98
18.51
28.07
42
9.821
11.151
12.58
12.203
11.81
12.567
12.346
13.976
14.57
434
BOCH
2019-10-14
37.04
1
20
1
11
2
33.2
29.86
29.86
29.86
31.53
33.2
33.2
32
24.424
24.568
23.587
22.569
21.289
20.696
21.496
23.606
14.57
435
BOH
2019-10-14
6.8
54
77
292
159
2
28.35
20.72
21.56
21.27
21.28
23.74
24.21
52
19.377
22.277
22.165
21.353
20.398
20.582
20.258
20.015
14.57
436
BOIL
2019-10-14
6.1
1,509
492
15,295
2,364
3
97.47
105.89
101.68
105.09
101.67
105.87
102.23
220
52.839
59.679
61.932
63.624
64.052
60.703
57.422
91.417
14.57
437
BOKF
2019-10-14
6.96
54
435
424
1,027
2
28.72
26.65
26.34
26.13
26.41
27.22
28.66
66
22.45
24.995
31.879
29.937
27.977
27.499
26.284
25.233
14.57
438
BOLD
2019-10-14
13.16
19
47
177
207
2
57.77
60.01
59.69
57.24
59.19
61.2
57.24
34
52.107
46.263
45.002
45.124
46.908
45.201
50.93
57.665
14.57
439
BOND
2019-10-14
0.93
41
21
117
28
2
9
9
9
6
4.72
9
9
24
2.786
3.14
3.133
3.011
2.924
2.656
2.476
2.475
14.57
440
BOOM
2019-10-14
9.56
310
302
1,403
4,688
5
58.49
60.26
58.365
58.34
58.78
61.09
56.47
126
52.199
52.753
57.348
54.282
52.943
51.496
67.55
58.561
14.57
441
BOOT
2019-10-14
13.91
139
75
345
459
2
60.5
60.5
59.995
59.49
59.645
59.8
60.5
38
42.462
49.819
50.563
48.523
47.492
50.258
46.085
53.492
14.57
442
BOTZ
2019-10-14
5.45
108
377
1,192
670
2
29.76
26.11
22.54
21.5
22.31
26.08
37.18
86
19.446
21.114
25.4
23.785
23.095
24.169
22.139
24.604
14.57
443
BOX
2019-10-14
8.44
1,148
1,440
34,548
24,805
6
45.4
43.92
44.12
44.04
44.29
45.22
45.15
278
35.304
41.961
41.202
37.418
35.561
35.3
41.191
44.33
14.57
444
BP
2019-10-14
2.61
6,759
7,955
148,496
121,756
7
35.33
29.97
22.6
21.76
21.97
23.9
26.42
382
21.629
17.022
17.973
17.411
17.945
17.428
16.438
18.915
14.57
445
BPFH
2019-10-14
37.04
3
2
16
6
2
32.52
24.94
24.94
24.94
28.73
32.52
32.52
32
22.59
29.676
31.11
31.499
29.672
30.264
28.246
28.405
14.57
446
BPL
2019-10-14
3.45
1,122
1,253
3,407
5,886
4
33.54
25.71
15.07
3.68
12.8
22.83
30.24
164
2.395
4.155
6.576
6.049
5.623
41.153
35.93
35.073
14.57
447
BPMC
2019-10-14
6.49
540
1,038
2,497
1,099
3
60.73
58.81
58.1
58.72
58.98
58.01
57.6
100
33.333
38.605
39.819
38.046
40.695
48.019
46.382
53.084
14.57
448
BPMP
2019-10-14
30.29
59
39
262
496
2
54.98
54.98
38.605
32.43
30.815
39.4
22.23
44
22.339
21.229
23.146
22.563
21.907
23.664
25.954
29.618
14.57
449
BPOP
2019-10-14
7.56
127
472
7,077
4,972
4
28.1
27.49
26.805
26.12
27.985
29.85
26.33
96
17.196
20.847
24.743
23.706
22.154
21.97
22.828
23.408
14.57
450
BPT
2019-10-14
30.29
739
244
9,433
3,655
2
78.91
67.35
67.35
67.35
73.13
78.91
78.91
42
74.35
72.141
85.76
79.344
74.489
66.977
63.96
66.766
14.57
451
BPY
2019-10-14
18.54
584
358
6,234
16,726
4
41.55
30.58
41.55
14.27
14.27
25.99
37.37
90
20.126
19.992
21.839
20.435
20.583
20.731
20.322
21.171
14.57
452
BR
2019-10-14
4.39
230
64
1,270
451
2
29.36
25.4
23.64
23.8
23.61
24.54
29.37
76
19.084
19.588
22.309
20.802
19.67
19.181
19.686
25.336
14.57
453
BRC
2019-10-14
11.23
8
17
8
19
2
29.15
26.39
24.28
26.08
28.56
27.33
28.09
42
19.848
26.717
26.789
24.946
23.539
24.155
22.076
23.947
14.57
454
BREW
2019-10-14
31.43
122
147
2,761
782
2
67.65
71.44
67.69
63.94
66.15
68.36
63.94
32
35.259
61.962
61.788
61.272
56.7
52.265
46.203
42.099
14.57
455
BRF
2019-10-14
5.04
642
35
3,292
36
2
33.61
28.91
29.16
26.99
28.17
27.84
30.97
84
20.258
23.291
24.335
23.751
22.905
37.318
33.2
32.145
14.57
456
BRFS
2019-10-14
40.83
277
2,164
29,039
4,523
4
44.61
44.11
44.11
44.11
44.36
44.61
44.61
52
29.941
29.318
33.892
37
36.711
36.873
40.67
42.252
14.57
457
BRG
2019-10-14
33.97
67
0
175
0
2
33.02
25.86
27.43
24.11
24.11
33.02
33.02
34
13.83
17.72
19.742
22.602
22.338
21.523
20.897
24.248
14.57
458
BRKL
2019-10-14
30.29
263
122
1,465
214
2
35.5
25.81
23.78
23.78
24.66
32.33
31.59
42
15.528
19.625
20.89
21.254
20.438
21.696
21.125
23.115
14.57
459
BRKR
2019-10-14
6.47
372
44
2,041
66
2
37.36
35.08
33.89
33.89
34.3
34.26
36.9
56
20.957
23.842
34.77
32.193
30.802
34.677
31.454
32.026
14.57
460
BRKS
2019-10-14
8.56
66
63
708
116
2
44.35
42.36
43.23
44.27
44.4
43.08
43.39
52
39.933
40.056
48.781
46.426
46.154
50.566
45.072
54.28
14.57
461
BRO
2019-10-14
14.06
113
47
416
55
2
34.37
27
20.44
20.44
22.19
23.56
42.51
34
17.476
20.769
21.074
19.666
18.866
18.098
17.747
17.378
14.57
462
BRX
2019-10-14
29.05
622
35
992
219
2
30.34
22.7
21.325
19.95
20.135
20.32
20.3
46
9.142
13.022
17.292
16.466
16.61
17.355
17.089
21.642
14.57
463
BRZU
2019-10-14
3.95
2,610
1,022
20,337
16,719
6
80.05
81.51
81.2
81.13
83.16
81.57
83.32
398
62.063
73.344
79.493
75.435
75.182
76.819
80.957
91.289
14.57
464
BSAC
2019-10-14
15.08
0
0
0
0
2
28.27
20.85
22.78
18.84
18.84
34.91
39.36
32
15.833
14.785
16.472
15.503
15.772
16.495
16.663
19.912
14.57
465
BSBR
2019-10-14
31.43
16
70
73
156
2
36.92
36.92
36.725
36.53
36.53
36.53
36.92
38
28.66
30.011
32.904
31.191
30.626
32.115
33.76
39.884
14.57
466
BSET
2019-10-14
30.29
11
53
20
95
2
39.46
41.6
39.69
37.27
37.27
46.35
39.62
40
29.343
38.824
35.489
41.736
42.007
40.986
39.394
39.717
14.57
467
BSGM
2019-10-14
52.08
192
135
1,718
523
2
66.2
66.2
66.2
66.2
66.2
66.2
66.2
20
28.598
39.054
46.14
46.888
55.668
65.869
63.876
76.596
14.57
468
BSM
2019-10-14
29.05
103
69
425
5,282
2
35.29
42.67
13.54
13.54
36.31
17.51
40.4
44
29.701
27.575
25.492
24.15
23.134
22.323
21.666
21.459
14.57
469
BSMX
2019-10-14
45.67
11
59
11
76
2
109.63
109.63
74.525
39.42
39.42
39.42
109.63
22
21.028
28.224
28.385
26.968
25.286
25.049
30.219
33.16
14.57
470
BSRR
2019-10-14
15.07
376
10
388
5
2
38.94
25.3
21.53
21.53
27.76
25.88
38.94
20
18.438
27.572
27.845
27.112
25.654
25.554
24.593
25.048
14.57
471
BSV
2019-10-14
1.28
13
3
10
196
2
56.91
21.17
9.92
14.27
24.25
37.51
56.91
116
1.984
1.956
1.978
1.945
1.899
1.835
1.687
1.521
14.57
472
BSX
2019-10-14
2.91
1,220
2,661
19,329
24,914
6
33.03
32.2
29.49
29.2
29.37
30.07
31.65
306
33.033
30.156
28.272
26.56
25.007
24.559
23.773
26.99
14.57
473
BTG
2019-10-14
75
395
30
16,523
432
2
68.48
68.48
59.865
51.25
59.865
68.48
51.25
12
47.941
46.8
50.143
47.827
45.582
43.785
41.302
42.043
14.57
474
BTI
2019-10-14
10.53
803
841
13,818
14,146
3
28.7
27.75
27.55
27.35
28.025
28.7
28.7
72
22.448
25.843
28.535
30.104
30.366
29.094
27.914
29.307
14.57
475
BTN
2019-10-14
75
9
0
9
0
2
81.09
81.09
81.09
76.77
76.77
81.09
81.09
12
52.919
54.537
73.077
72.548
72.749
80.599
82.549
85.489
14.57
476
BTU
2019-10-14
4.6
579
723
1,389
11,243
3
56.5
56.83
60.61
56.5
57.69
57.63
56.72
188
52.184
56.667
55.864
52.522
49.811
48.706
45.675
43.175
14.57
477
BUD
2019-10-14
3.08
1,739
3,239
57,075
43,067
7
34.11
26.9
26.14
22.71
24.08
24.48
27.82
322
20.055
21.438
24.172
24.658
24.228
23.219
23.433
24.798
14.57
478
BURL
2019-10-14
3.34
667
1,430
3,562
8,872
6
38.86
36.09
34.83
34.5
34.93
36.07
37.51
384
18.557
50.745
44.752
40.795
37.861
40.132
37.958
36.56
14.57
479
BUSE
2019-10-14
15.21
18
0
22
0
2
35.32
19.6
19.6
23.65
25.505
31.41
26.54
28
16.103
23.608
23.345
21.867
20.608
21.728
22.558
22.199
14.57
480
BVN
2019-10-14
35.46
2,612
118
16,847
6,094
3
42.42
42.65
45.63
42.5
41.2
44.41
46.75
69
32.617
30.513
36.753
35.065
35.234
34.68
32.082
33.417
14.57
481
BW
2019-10-14
61.11
13
1,080
2,059
6,916
2
70.89
73.13
72.01
70.89
72.01
73.13
73.13
14
67.36
68.959
72.461
76.261
81.789
95.653
142.696
134.618
14.57
482
BWA
2019-10-14
7.97
321
186
6,687
12,657
4
38.99
36.58
35.04
35.12
38.2
34.49
36.9
100
30.918
34.801
38.045
35.378
33.06
33.543
31.915
32.852
14.57
483
BWX
2019-10-14
3.75
39
2
17
4
2
31.22
20.52
13.35
8.43
9.72
18.11
44.31
84
4.634
5.671
5.61
5.881
5.924
5.511
5.05
5.024
14.57
484
BWXT
2019-10-14
9.64
25
82
1,017
66
2
28.28
27.77
27.81
26.87
24.42
26.85
33.19
46
16.778
18.083
36.425
32.928
30.909
28.806
26.162
35.145
14.57
485
BX
2019-10-14
3.55
7,047
2,187
192,865
185,509
7
31.49
33.16
31.78
31.59
31.32
33.75
35.37
344
25.787
27.967
31.595
30.194
29.148
28.248
26.42
29.055
14.57
486
BXC
2019-10-14
15.34
45
72
374
354
2
58.36
56.74
54.56
52.26
58.46
52.26
62.11
32
32.12
38.424
41.465
41.728
44.719
50.733
53.884
59.036
14.57
487
BXMT
2019-10-14
14.06
109
58
428
831
2
30.38
30.38
21.365
12.35
14.64
16.93
30.38
34
4.349
6.449
10.118
9.599
9.519
9.807
9.406
12.549
14.57
488
BXP
2019-10-14
4.14
539
109
1,567
1,908
2
26.71
22.21
19.76
18.93
20.69
19.91
24.92
76
15.711
14.068
15.707
15.246
15.823
15.733
15.644
18.031
14.57
489
BXS
2019-10-14
15.08
37
6
152
18
2
28.81
25.13
24.32
23.51
26.82
30.13
27.88
32
20.447
22.704
25.155
24.786
23.821
24.131
24.21
24.416
14.57
490
BYD
2019-10-14
4.22
1,104
510
18,317
13,060
5
36.86
35.41
36.28
37.6
36.74
37.22
38.23
236
24.884
33.025
37.439
35.678
35.682
35.497
34.11
41.2
14.57
491
BZH
2019-10-14
13.23
340
103
1,198
907
2
47.8
46.79
46.2
46.25
46.2
46.78
47.08
70
28.073
33.573
36.335
34.495
33.795
41.561
42.136
51.085
14.57
492
BZQ
2019-10-14
4.69
42
11
59
29
2
57.52
56.11
56.57
54.75
53.94
55.52
56.43
86
41.346
49.288
53.138
50.363
50.225
51.312
54.146
61.008
14.57
493
BZUN
2019-10-14
10.88
1,885
1,357
22,088
24,398
4
58.26
58.21
58.21
58.75
58.39
58.57
59.22
108
50.383
58.076
58.978
56.344
54.735
54.844
53.518
59.051
14.57
494
C
2019-10-14
5.75
10,959
11,379
428,496
495,872
9
30.3
30.08
27.29
27.46
28.95
30.93
29.06
396
23.722
26.775
29.516
27.344
26.166
26.813
24.99
25.995
14.57
495
CAC
2019-10-14
12.57
0
31
0
31
2
27.59
34.08
25.6
25.6
26.33
34.08
34.08
38
15.952
22.292
23.015
21.997
20.883
21.671
22.633
23.807
14.57
496
CACC
2019-10-14
2.36
212
375
406
2,161
3
35.49
33.87
33.22
33.19
33.13
33.34
34.79
152
26.18
26.41
27.855
25.662
24.516
24.303
24.298
27.186
14.57
497
CACI
2019-10-14
3.64
107
77
195
199
2
34.69
29.39
27.56
27.52
26.77
29.53
33.85
108
24.579
27.232
26.153
25.205
24.308
25.596
23.848
24.467
14.57
498
CADE
2019-10-14
21.96
267
905
915
3,510
2
37.57
45.21
40.13
37.3
39.51
42.12
37.3
36
29.94
38.914
55.237
50.75
46.808
44.311
40.294
36.831
14.57
499
CAE
2019-10-14
13.08
25
50
227
261
2
27.54
29.14
27.055
24.97
36.325
47.68
28.01
24
19.183
23.167
23.444
22.603
21.731
30.02
25.91
25.448
14.57