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
1,000
EDU
2019-10-14
6.45
206
421
3,037
11,411
3
42.94
41.98
41.01
41.03
41.62
41.5
42.28
162
35.567
34.567
37.58
36.493
35.43
36.059
33.682
43.413
14.57
1,001
EDZ
2019-10-14
2.5
311
190
523
361
2
69.43
58.04
53.68
57.1
57.47
55.48
55.09
168
36.121
37.204
49.339
45.748
46.577
47.912
46.533
55.129
14.57
1,002
EE
2019-10-14
9.31
16
5
63
334
2
23.8
14.84
8.56
8.56
13.43
45.28
37.08
32
3.745
4.18
3.892
3.944
4.404
22.48
21.309
22.136
14.57
1,003
EEB
2019-10-14
2.78
7
10
7
11
2
36.48
20.79
18.1
18.03
18.11
22.47
38.39
84
16.578
16.271
19.383
17.816
17.867
17.96
17.292
19.025
14.57
1,004
EEFT
2019-10-14
3.83
103
43
960
164
2
32.48
32.08
31.72
31.34
31.12
31.44
32.3
102
24.712
22.508
27.076
25.18
24.655
23.822
24.709
28.607
14.57
1,005
EEM
2019-10-14
1.65
79,304
119,805
1,769,670
4,683,010
12
29.99
21.31
18.64
18.39
18.53
19.45
22.71
1,142
12.242
12.589
16.575
15.281
15.535
15.999
15.597
18.56
14.57
1,006
EEMV
2019-10-14
1.71
156
719
455
824
2
38.4
29.63
16.25
12.56
12.26
18.61
33.12
84
8.353
8.344
11.668
10.76
10.652
11.109
10.617
12.416
14.57
1,007
EET
2019-10-14
1.57
2
0
2
0
2
30.86
34.05
34.82
35.2
35.38
38.6
46.56
92
28.265
26.998
33.521
31.052
31.404
31.988
31.251
37.63
14.57
1,008
EEV
2019-10-14
3.18
23
1
20
1
2
54.18
41.34
35.24
37.71
38.94
37.76
39.65
130
24.83
25.298
33.254
30.78
31.304
32.026
31.157
36.943
14.57
1,009
EEX
2019-10-14
31.43
55
4
10
5
2
36.65
49.46
37.29
36.65
40.11
49.46
49.46
36
24.074
22.925
26.576
24.298
24.09
25.52
26.556
34.668
14.57
1,010
EFA
2019-10-14
1.3
76,307
111,297
709,741
1,661,510
12
27.9
19.18
15.55
14.17
13.7
17.06
22.99
1,042
12.474
11.267
13.533
12.469
12.15
12.478
11.553
13.226
14.57
1,011
EFAV
2019-10-14
1.4
793
21
1,640
29
2
25.35
25.35
14.95
9.71
11
19.04
25.35
84
8.464
7.686
9.573
9.057
8.902
9.057
8.335
9.366
14.57
1,012
EFC
2019-10-14
29.05
37
60
44
176
2
44.51
31.49
6.68
6.68
21.84
17.94
33.63
48
6.203
8.297
13.301
14.447
14.757
13.587
12.826
12.691
14.57
1,013
EFG
2019-10-14
1.25
10
0
10
0
2
24.68
16.53
16.58
17.74
20.85
24.68
24.68
68
12.95
11.953
13.894
12.936
12.681
12.734
11.663
13.624
14.57
1,014
EFSC
2019-10-14
12.56
192
5
203
6
2
36.96
27.53
26.655
25.79
26.56
27.34
25.78
38
16.92
22.611
27.216
25.544
24.385
24.943
24.643
26.182
14.57
1,015
EFU
2019-10-14
4.28
0
0
0
0
2
32.55
32.28
25.8
27.31
23.65
32.55
32.55
26
25.146
22.181
26.37
24.275
23.588
23.961
22.447
26.855
14.57
1,016
EFV
2019-10-14
2.07
31
12
35
12
2
44.98
28.9
19.74
22.51
22.85
32.06
49.77
68
12.878
12.281
14.056
12.859
12.507
12.934
11.978
13.315
14.57
1,017
EFX
2019-10-14
2.83
783
482
4,829
3,311
4
31.33
29.01
27.11
26.36
27.03
27.84
27.83
228
20.175
18.483
22.756
21.678
20.681
21.023
18.998
24.835
14.57
1,018
EFZ
2019-10-14
4.14
1
21
1
21
2
29.09
24.3
16
13.31
13.7
22.77
33.09
84
12.953
11.601
13.611
12.562
12.268
12.649
11.712
13.506
14.57
1,019
EGAN
2019-10-14
40.83
5
6
92
12
2
65.57
65.57
52.52
52.52
65.57
65.57
65.57
26
32.892
42.059
39.21
38.09
37.721
44.985
73.007
77.113
14.57
1,020
EGBN
2019-10-14
11.23
136
131
290
362
2
32.17
45.11
36.31
32.17
36.08
43.14
33.96
44
25.016
25.62
26.824
55.159
50.798
45.477
39.89
35.875
14.57
1,021
EGHT
2019-10-14
15.89
82
887
1,353
1,911
2
53.26
43.58
40.63
40.63
44.91
41.73
50.33
32
32.568
29.367
34.807
32.63
31.383
31.996
32.122
35.966
14.57
1,022
EGLE
2019-10-14
61.11
66
47
4,103
297
2
57.51
57.51
42.82
42.82
57.51
57.51
57.51
14
30.51
41.857
60.045
55.735
53.829
51.456
49.829
51.562
14.57
1,023
EGO
2019-10-14
20.7
1,352
604
42,553
11,333
4
65.76
63.47
68.72
63.47
64.24
65.38
63.98
104
46.256
51.956
56.136
55.623
57.177
66.773
68.985
66.424
14.57
1,024
EGOV
2019-10-14
30.29
76
55
1,017
88
2
31.96
36.09
34.025
32.84
32.275
32.59
32.17
38
21.871
23.159
56.291
50.483
46.545
42.778
40.559
36.58
14.57
1,025
EGP
2019-10-14
4.55
15
10
12
10
2
48.73
16.62
15.06
16.03
18.5
31.74
48.73
44
9.998
12.305
13.355
13.74
14.258
14.519
14.474
17.64
14.57
1,026
EGRX
2019-10-14
11.23
190
45
935
717
2
43.09
44.02
45.32
42.46
40.09
41.61
44.47
44
26.296
29.491
30.697
31.348
31.752
34.871
38.281
44.308
14.57
1,027
EGY
2019-10-14
75
104
146
1,776
101
2
70.42
70.92
70.67
70.42
70.67
70.92
70.92
12
30.748
46.788
50.817
49.855
52.292
58.716
57.307
68.721
14.57
1,028
EHC
2019-10-14
7.76
210
396
620
1,491
4
30.91
28.6
27.64
28.34
30.58
29.91
31.38
104
23.942
25.572
28.487
26.893
25.486
24.845
25.503
24.92
14.57
1,029
EHTH
2019-10-14
6.85
599
292
1,550
931
2
74.09
71.96
71.49
71.49
71.79
72.55
73.27
90
57.327
56.632
75.981
70.299
67.45
66.87
66.7
62.756
14.57
1,030
EIDO
2019-10-14
4.56
110
3
152
3
2
35.84
25.73
23.41
23.97
21.92
25.24
31.96
68
16.438
15.106
18.605
17.47
17.628
19.722
19.732
23.726
14.57
1,031
EIG
2019-10-14
13.1
12
4
12
4
2
18.6
24.22
19.99
18.6
23.95
26.56
23.68
36
18.544
15.61
19.347
19.067
18.073
21.386
20.939
24.506
14.57
1,032
EIGR
2019-10-14
40.83
42
25
47
76
2
71.96
113.32
92.64
73.19
92.64
113.32
113.32
24
28.007
36.459
40.33
47.289
46.652
44.113
46.45
52.579
14.57
1,033
EIX
2019-10-14
5.09
1,969
1,124
10,127
20,325
5
30.59
30.96
29.16
28.15
29.37
31.58
32.14
208
22.257
20.516
22.995
22.691
23.382
24.794
24.944
33.795
14.57
1,034
EL
2019-10-14
4.34
1,088
859
7,837
20,904
5
31.43
29.59
28.51
28.31
28.92
29.86
30.69
304
21.994
38.043
35.856
32.34
30.022
28.289
28.127
29.101
14.57
1,035
ELD
2019-10-14
2.91
18
3
23
3
2
28.28
28.28
25.68
11.84
12.28
13.17
28.28
24
6.297
7.076
8.115
7.743
7.868
8.126
8.262
8.829
14.57
1,036
ELF
2019-10-14
30.29
19
22
426
530
2
51.69
50.75
50.75
51.69
51.14
51.53
51.69
42
38.159
44.21
42.35
45.131
43.98
46.783
54.154
63.996
14.57
1,037
ELP
2019-10-14
31.43
12
410
218
795
2
40.12
43.4
40.51
40.12
40.44
49.43
51.68
36
24.982
30.693
32.48
31.371
30.92
32.871
33.972
38.659
14.57
1,038
ELS
2019-10-14
4.14
174
129
553
154
2
22.34
19.58
19.43
19.05
18.22
20.23
28.38
76
13.245
17.289
16.404
16.253
15.597
16.171
15.778
16.96
14.57
1,039
ELY
2019-10-14
5.55
83
69
3,681
1,707
3
41.63
42
41.11
39.05
41.18
42.65
40.86
100
31.816
38.04
39.608
36.233
41.566
40.456
36.594
35.683
14.57
1,040
EMB
2019-10-14
1.5
6,583
14,607
19,883
52,249
6
29.99
23.01
16.58
9.74
8.93
12.64
21.1
562
5.805
6.545
6.77
6.321
6.621
6.201
5.83
5.798
14.57
1,041
EME
2019-10-14
6.78
36
88
320
93
2
29.22
27.67
25.77
25.42
25.51
25.17
28.51
64
20.051
21.206
21.984
21.825
20.874
22.069
20.506
23.143
14.57
1,042
EMKR
2019-10-14
75
31
1
43
1
2
54.29
54.29
51.875
49.46
49.46
49.46
54.29
12
31.644
31.665
35.619
38.888
37.258
37.366
36.562
37.487
14.57
1,043
EMLC
2019-10-14
3.29
33
68
40,920
1,339
2
37.58
25.31
19.98
11.21
10.48
20.68
39.56
116
7.919
7.976
8.718
8.401
8.374
8.093
8.502
9.072
14.57
1,044
EMLP
2019-10-14
4.39
3
0
3
0
2
28.94
24.32
38.61
48.71
57.98
71.9
94.64
102
7.749
8.803
10.184
9.773
9.447
9.375
8.601
11.528
14.57
1,045
EMN
2019-10-14
4.41
522
412
5,649
4,095
3
35.07
31.92
30.97
31.43
31.72
33.38
32.46
140
26.838
32.469
34.378
32.672
30.977
31.399
28.779
28.542
14.57
1,046
EMR
2019-10-14
3.77
2,778
599
65,971
31,165
6
26.54
25.1
24.17
24.89
26.2
26.38
27.42
234
25.754
24.452
28.308
26.661
25.767
25.801
23.685
24.329
14.57
1,047
ENB
2019-10-14
8.44
575
509
21,641
12,383
4
29.72
21.59
26.89
20.21
14.02
23.1
22.96
106
17.623
16.07
19.369
18.456
18.003
18.003
18.06
20.84
14.57
1,048
ENBL
2019-10-14
31.43
93
615
1,442
3,614
2
54.77
54.77
22.21
22.21
45.78
54.77
29.38
40
16.528
23.641
27.038
25.742
25.085
24.23
23.136
27.362
14.57
1,049
ENDP
2019-10-14
17.48
774
359
73,434
49,710
5
129.48
129.24
126.5
113.28
121.5
129.51
113.28
114
97.59
174.303
155.309
143.049
133.379
121.777
104.345
91.932
14.57
1,050
ENIA
2019-10-14
45.67
1
10
1
10
2
28.54
63.79
32.01
21.87
21.87
63.79
63.79
24
14.868
16.953
20.501
20.977
20.665
20.836
25.113
28.068
14.57
1,051
ENIC
2019-10-14
75
0
0
0
0
2
36.58
36.58
36.58
31.52
31.52
36.58
36.58
12
24.641
26.1
29.112
27.074
25.842
24.89
25.104
24.957
14.57
1,052
ENLC
2019-10-14
13.67
271
349
3,683
2,156
2
56.22
45.94
28.03
28.03
56.22
43.82
56.22
70
31.22
42.757
47.069
43.445
40.501
38.8
35.373
36.927
14.57
1,053
ENPH
2019-10-14
18.67
2,095
961
62,214
16,254
5
82.17
83.1
82.635
83.12
82.535
82.9
83.22
156
61.388
69.564
92.859
84.044
80.394
84.066
73.676
70.2
14.57
1,054
ENR
2019-10-14
13.03
170
151
1,530
497
3
57.42
40.22
39.365
39.33
38.51
38.51
43.09
56
36.437
41.395
51.257
46.393
45.244
44.066
38.885
36.005
14.57
1,055
ENS
2019-10-14
8.2
57
151
842
845
2
36.76
37.46
36.29
36.29
36.86
37.44
38.22
54
43.352
39.744
42.346
38.467
36.265
36.083
36.405
34.794
14.57
1,056
ENSG
2019-10-14
10.81
3
6
30
8
2
51.65
39.72
39.165
38.61
40.43
42.25
50.63
44
44.906
38.823
38.319
35.064
33.799
32.548
34.885
37.007
14.57
1,057
ENTA
2019-10-14
6.64
168
182
170
190
2
54.17
52.12
52.23
51.18
51.18
53.01
51.46
68
57.822
46.904
43.918
42.304
45.619
43.328
43.567
46.797
14.57
1,058
ENTG
2019-10-14
12.12
370
1,864
2,114
1,163
4
34.77
34.77
32.87
32.87
32.98
33.29
34.77
80
22.95
23.86
28.566
28.287
30.801
30.788
28.931
35.686
14.57
1,059
ENV
2019-10-14
8.76
29
283
174
618
2
39.59
35.75
40.03
33.97
32.77
34.87
36.02
56
24.147
23.863
28.242
26.699
25.724
26.345
28.277
31.429
14.57
1,060
ENVA
2019-10-14
15.89
174
244
270
1,818
2
55.09
52.79
52.79
53.92
53.605
54.42
67.98
30
30.345
32.393
42.196
39.339
37.054
45.222
41.473
40.241
14.57
1,061
ENZ
2019-10-14
75
72
1
487
74
2
111
111
89.28
67.56
89.28
111
67.56
12
50.593
47.745
60.291
58.829
63.584
60.114
57.32
58.532
14.57
1,062
ENZL
2019-10-14
1.91
9
0
12
0
2
22.63
22.63
15.75
14.46
14.13
10.62
22.63
32
10.616
13.891
14.283
14.21
13.821
13.523
12.65
14.718
14.57
1,063
EOG
2019-10-14
2.66
1,337
2,680
52,073
39,274
6
38.64
36.95
37.1
37.42
36.94
36.75
36.49
386
24.24
36.331
36.145
35.343
34.613
34.204
34.045
34.962
14.57
1,064
EPAM
2019-10-14
3.87
156
117
1,016
434
2
37.19
34.11
32.7
32.03
32.03
32.92
35.32
108
22.09
33.695
35.371
32.955
30.705
31.201
28.714
31.159
14.57
1,065
EPAY
2019-10-14
12.08
129
101
327
123
3
43.88
43.85
40.505
43.54
40.185
43.21
37.16
50
27.114
25.596
26.243
24.848
25.237
29.756
35.696
41.21
14.57
1,066
EPC
2019-10-14
11.87
353
383
18,727
1,174
5
57.81
38.53
48.6
38.53
41.52
44.71
46.17
110
38.644
41.31
45.895
42.534
40.674
44.899
38.712
35.121
14.57
1,067
EPD
2019-10-14
3.01
1,601
920
70,182
27,856
6
44.67
30.8
20.72
19.55
18.79
22.02
28.25
240
11.451
14.312
16.579
16.145
16.102
15.335
14.8
18.232
14.57
1,068
EPI
2019-10-14
2.93
458
11,899
51,323
78,529
4
30.72
21.93
21.32
20.59
20.65
22.93
30.18
214
24.241
22.271
21.686
20.174
18.911
19.646
18.942
20.677
14.57
1,069
EPM
2019-10-14
52.08
254
20
615
58
2
47.02
47.02
37.42
37.42
47.02
47.02
47.02
18
47.888
48.022
43.582
41.131
40.786
38.452
38.205
41.45
14.57
1,070
EPP
2019-10-14
2.33
13
34
26
56
2
30.96
20.53
17.04
14.63
15.56
19.21
29.83
84
10.047
11.503
15.278
14.084
14.203
13.857
12.634
14.272
14.57
1,071
EPR
2019-10-14
7.32
95
103
757
445
2
36.94
29
17.58
17.58
17.8
19.9
29.73
62
7.74
12.549
14.523
14.874
15.182
15.462
14.995
17.13
14.57
1,072
EPV
2019-10-14
3.16
33
4
113
4
2
47.62
34.9
25.92
24.32
25.18
32.89
41.72
84
30.435
26.614
29.235
26.955
26.167
27.029
25.208
28.298
14.57
1,073
EPZM
2019-10-14
31.43
133
23
2,772
70
2
68.92
68.92
66.05
63.18
66.05
68.92
66.66
38
43.512
44.941
53.805
51.95
62.785
59.949
57.086
65.606
14.57
1,074
EQC
2019-10-14
7.84
38
21
571
41
3
44.88
19.56
16.03
14.69
15.53
16.85
21.24
94
37.001
27.045
23.823
22.046
21.167
18.877
16.956
15.892
14.57
1,075
EQIX
2019-10-14
2.6
384
1,113
2,332
7,668
2
28.16
26.37
25.61
25.99
26.55
28.05
32.68
160
20.411
20.649
23.341
21.714
21.154
21.028
21.143
22.135
14.57
1,076
EQM
2019-10-14
12.72
444
236
3,230
2,521
4
54.56
49.39
19.19
19.19
44.93
23.7
36.01
52
25.283
30.272
32.646
30.908
28.892
28.217
27.492
29.157
14.57
1,077
EQNR
2019-10-14
30.29
132
57
773
396
2
30.54
29.83
29.78
24.41
30.13
24.41
33.45
36
21.154
30.127
29.845
28.412
27.975
26.518
24.546
26.331
14.57
1,078
EQR
2019-10-14
3.91
1,059
105
7,308
871
2
26.12
19.07
17.55
17.46
17.22
20.45
26.13
68
7.671
10.532
13.196
13.211
13.199
13.425
13.2
16.093
14.57
1,079
EQT
2019-10-14
7.03
1,451
2,339
14,955
24,274
5
77.8
77.25
73.45
73.45
74.8
77.8
77.8
286
42.076
57.823
59.433
59.621
57.73
53.342
49.945
49.968
14.57
1,080
ERA
2019-10-14
40.83
29
520
140
1,050
2
80.32
80.32
68.06
55.8
68.06
80.32
61.75
26
28.977
35.208
50.75
45.991
44.334
48.334
53.766
48.618
14.57
1,081
ERF
2019-10-14
21.13
139
58
3,120
20,473
2
51.49
47.66
49.57
47.66
48.08
50.81
52.09
58
31.921
50.186
54.002
51.451
51.262
48.619
45.149
44.962
14.57
1,082
ERI
2019-10-14
11.9
601
1,993
34,401
24,075
6
56.07
34.19
46.18
34.19
46.91
56.83
39.31
136
32.796
44.4
42.446
40.533
43.139
42.154
37.945
45.498
14.57
1,083
ERIC
2019-10-14
21.13
1,169
581
22,139
8,120
4
32.85
35.37
35.2
32.04
32.04
32.82
33.16
90
20.213
19.627
22.824
30.07
29.097
28.607
28.52
29.983
14.57
1,084
ERIE
2019-10-14
3.4
76
201
251
435
2
49.26
36.25
32
31.71
31.85
33.58
42.48
94
29.056
30.488
39.424
36.261
34.908
33.193
30.342
26.348
14.57
1,085
ERII
2019-10-14
37.04
41
35
689
502
2
54.2
54.2
48.53
48.53
53.43
54.2
51.51
30
22.455
39.841
45.592
45.816
43.268
46.749
44.486
45.515
14.57
1,086
ERJ
2019-10-14
23.23
737
565
5,536
34,424
5
36.11
33.36
34.25
30.06
33.25
36.28
30.06
118
25.249
27.988
29.6
27.258
27.17
28.269
27.831
30.407
14.57
1,087
ERX
2019-10-14
5.34
3,987
1,622
19,880
9,750
5
62.41
67.02
63.98
65.3
64.69
67.4
63.35
282
54.608
64.445
68.257
63.638
61.858
60.594
57.294
63.904
14.57
1,088
ERY
2019-10-14
2.15
377
385
1,245
1,280
2
67.49
66.51
66.38
66.25
66.5
66.14
66.51
172
54.518
64.409
68.622
63.895
62.084
60.776
57.375
64.35
14.57
1,089
ES
2019-10-14
7.32
269
59
5,548
458
2
26.55
20.02
17.65
17
17.17
20.12
23.25
60
10.902
10.564
10.956
11.489
12.03
13.039
12.352
14.345
14.57
1,090
ESCA
2019-10-14
33.97
0
0
0
0
2
42.54
31.92
31.92
31.92
37.23
42.54
42.54
34
29.289
32.785
33.296
32.321
30.148
31.761
32.255
33.369
14.57
1,091
ESE
2019-10-14
7.32
25
1
154
1
2
30.39
28.32
27.54
24.54
26.77
27.59
39.73
52
24.019
22.762
26.646
25.137
24.475
24.473
22.475
23.927
14.57
1,092
ESI
2019-10-14
31.43
246
215
1,937
1,669
4
34.2
47.21
40.705
37.14
40.705
47.21
47.21
70
29.72
30.75
34.372
32.662
31.528
33.418
32.495
35.186
14.57
1,093
ESNT
2019-10-14
6.39
207
88
660
206
2
30.97
35.28
31.92
29.46
29.8
31.95
27.88
70
28.694
27.099
27.947
27.35
27.458
25.926
25.993
26.955
14.57
1,094
ESPR
2019-10-14
7.27
669
1,049
8,648
4,123
5
68.36
65.91
67.4
59.35
65.34
65.64
69.36
146
32.549
36.386
35.057
34.469
34.02
39.017
44.205
54.204
14.57
1,095
ESRT
2019-10-14
30.29
10
75
42
98
2
22.47
22.47
22.075
21.68
21.68
21.68
22.47
42
15.253
18.214
20.077
19.131
20.372
19.802
18.802
19.761
14.57
1,096
ESS
2019-10-14
3.3
758
304
1,533
1,059
2
25.81
22.63
22.11
21.5
20.3
22.43
25.68
100
10.678
11.638
16.044
16.048
15.677
15.612
14.888
17.088
14.57
1,097
ET
2019-10-14
7.69
11,077
8,147
286,651
98,814
5
47.75
33.5
31.46
29.75
31.81
30.69
36.81
174
19.571
24.77
27.623
25.589
24.196
24.504
22.77
28.181
14.57
1,098
ETFC
2019-10-14
3.57
2,271
3,139
44,465
31,212
5
49.73
38.69
36.9
35.21
36.63
37.77
44.52
170
66.005
50.384
46.802
43.182
40.761
37.585
33.581
32.012
14.57
1,099
ETH
2019-10-14
5.55
29
70
936
119
2
40.08
38.89
38.09
36.71
38.6
40.29
37.78
72
22.519
24.628
32.207
30.493
28.651
30.457
29.252
29.014
14.57