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
1,100
ETM
2019-10-14
24.53
1,323
628
9,697
2,770
3
67.61
64.45
62.46
60.47
65.54
70.61
60.47
76
41.757
45.449
88.301
80.509
73.905
67.503
59.667
58.29
14.57
1,101
ETN
2019-10-14
2.49
873
600
19,514
13,449
5
27.54
28.68
26.2
26.03
27.48
26.69
27.28
276
26.413
26.829
28.838
27.202
26.121
25.204
23.327
23.355
14.57
1,102
ETR
2019-10-14
4.1
284
301
7,709
2,149
2
32.73
23.72
19.96
19.39
18.43
21.59
27.73
68
10.207
11.913
12.974
12.857
13.203
14.183
13.402
15.301
14.57
1,103
ETSY
2019-10-14
6.4
627
848
14,138
17,933
6
50.43
54.98
53.52
51.39
53.09
53.39
52.15
230
39.437
41.111
51.406
48.017
47.151
48.09
49.059
55.708
14.57
1,104
EUFN
2019-10-14
7.15
388
1,567
3,664
8,301
2
36.17
24.48
19.22
19.62
19.26
22.93
23.02
84
21.501
19.529
20.047
18.349
17.315
17.519
17.165
18.228
14.57
1,105
EUM
2019-10-14
5.29
9
3
76
4
2
36.49
36.49
29.88
22.32
18.8
31.77
36.49
20
12.49
12.812
16.757
15.489
15.79
16.235
15.746
18.573
14.57
1,106
EUO
2019-10-14
4.26
509
348
8,111
2,566
2
26.46
17.92
11.16
11.03
11.66
13.5
20.26
106
9.375
9.531
9.805
9.913
10.135
9.578
9.859
11.837
14.57
1,107
EURL
2019-10-14
3.91
33
7
33
8
2
63.81
44.84
36.48
43.84
46.71
53.14
67.02
44
45.085
38.921
43.189
39.968
38.76
39.425
36.978
41.461
14.57
1,108
EURN
2019-10-14
40.83
340
53
1,923
202
2
55.78
55.78
52.445
49.11
49.11
49.11
55.78
26
40.761
36.387
37.775
35.325
35.485
34.826
31.641
33.892
14.57
1,109
EV
2019-10-14
12.57
67
8
624
118
2
43.02
26.31
26.265
26.37
26.22
26.22
27.87
36
22.359
27.211
30.411
28.603
27.193
30.352
27.698
26.98
14.57
1,110
EVA
2019-10-14
14.75
5
112
175
179
2
42.85
35.19
7.46
7.46
27.42
21.16
42.85
32
17.023
17.886
18.606
18.096
17.689
17.236
16.712
19.157
14.57
1,111
EVBG
2019-10-14
6.51
145
8
380
7
2
52.56
51.75
54.13
52.73
50.6
56.02
54.96
32
41.975
47.922
50.646
46.865
46.513
45.498
40.941
49.932
14.57
1,112
EVC
2019-10-14
75
16
27
72
155
2
66.92
66.92
66.92
62.65
62.65
66.92
66.92
12
37.619
44.701
47.153
47.628
46.005
52.808
47.519
51.856
14.57
1,113
EVH
2019-10-14
31.43
300
469
10,737
2,226
4
82.6
92.19
87.395
82.6
84.92
87.24
92.16
54
55.199
70.963
73.321
68.171
68.336
76.452
69.109
62.837
14.57
1,114
EVIX
2019-10-14
27.45
30
25
19
12
2
65.5
87.86
76.68
65.5
80.585
95.67
95.67
44
63.42
67.075
79.339
72.618
67.487
67.658
60.142
61.574
14.57
1,115
EVR
2019-10-14
6.03
119
358
162
1,107
2
36.51
31.7
35.13
31.91
28.01
34.47
32.08
68
26.693
28.016
31.933
30.642
28.683
30.242
29.766
29.878
14.57
1,116
EVRG
2019-10-14
9.64
214
33
1,500
171
2
31.03
21.69
17.13
18.57
20.55
19.19
23.8
48
12.861
12.474
11.885
11.388
12.378
12.44
14.696
14.723
14.57
1,117
EVRI
2019-10-14
33.97
479
3,329
3,960
7,165
2
51.43
51.43
49.72
48.01
48.01
48.01
51.43
34
45.723
43.039
47.781
44.207
42.863
42.85
41.282
44.922
14.57
1,118
EVTC
2019-10-14
14.48
134
3
267
4
2
45.69
32.82
36.28
30.55
34.74
30.55
41.64
32
22.281
28.758
38.795
36.252
33.688
31.811
31.535
36.003
14.57
1,119
EW
2019-10-14
3.92
30,887
749
7,914
8,097
7
35.38
33.84
32.78
32.28
32.7
33.03
35.5
416
28.478
26.811
31.897
29.722
28.203
26.607
26.172
31.282
14.57
1,120
EWA
2019-10-14
5.23
59
1,445
823
4,837
2
35.47
21.72
17.11
16.26
16.12
18.94
29.53
86
13.194
11.818
14.588
13.639
13.488
13.383
12.637
14.769
14.57
1,121
EWBC
2019-10-14
12.12
156
240
937
1,438
2
36.11
37
35.05
33.33
35.08
33.33
38.85
38
33.235
36.827
39.691
39.017
36.401
35.778
33.468
31.261
14.57
1,122
EWC
2019-10-14
3.84
377
699
2,074
1,705
4
29.27
20.88
13.6
13.26
13.21
17.6
24.67
232
9.93
10.526
12.366
11.366
11.125
11.041
10.429
13.086
14.57
1,123
EWD
2019-10-14
3.54
67
160
75
160
2
33.39
17.72
18.5
17.99
17.81
22.12
33.39
116
16.814
15.751
17.899
16.888
16.201
17.161
16.503
17.399
14.57
1,124
EWG
2019-10-14
2.7
1,311
2,293
6,048
23,009
5
30.77
20.65
17.71
15.86
16.23
18.44
22.8
284
15.631
14.082
16.328
15.186
14.691
15.384
15.02
17.027
14.57
1,125
EWH
2019-10-14
2.86
1,104
1,245
36,662
134,872
6
37.18
24
20.29
20.44
20.54
25.36
33.11
296
15.251
19.666
23.589
21.603
21.456
20.553
18.336
18.755
14.57
1,126
EWI
2019-10-14
3.89
54
177
250
2,241
2
39.06
23.83
19.03
19
20.4
21.84
30.51
112
14.961
16.454
17.396
17.619
17.165
17.038
15.855
19.029
14.57
1,127
EWJ
2019-10-14
24.26
2,855
10,019
46,136
91,248
7
25.18
19.65
14.65
13.85
14.04
16.2
17.58
497
11.084
10.441
13.016
12.307
12
12.621
11.91
14.226
14.57
1,128
EWK
2019-10-14
5.59
1
0
1
0
2
36.94
21.57
27.92
31.45
36.94
35.08
36.94
20
13.634
12.747
13.407
13.299
13.033
13.413
13.722
15.129
14.57
1,129
EWL
2019-10-14
2.78
30
14
79
14
2
18.26
17.75
14.54
13.7
14.79
18.26
18.26
22
12.691
11.661
12.889
12.304
11.916
12.096
11.052
12.562
14.57
1,130
EWM
2019-10-14
4.01
138
240
333
992
2
38.73
29.73
22.34
17.38
15.26
25.85
42.95
112
7.102
7.309
9.159
9.154
9.379
10.287
10.875
12.501
14.57
1,131
EWN
2019-10-14
3.4
21
5
21
5
2
38.97
10.85
18.67
23.77
28.46
38.97
38.97
26
14.464
13.652
15.322
14.295
13.987
14.543
13.663
15.57
14.57
1,132
EWP
2019-10-14
3.95
27
153
39
218
2
41.16
27.44
19.18
18.9
19.22
21.95
27.68
110
13.921
12.722
14.981
14.247
13.549
13.937
14.029
15.827
14.57
1,133
EWQ
2019-10-14
3.43
27
19
92
18
2
31.94
24.51
20.68
20.53
23.9
38.9
53.79
68
15.789
14.633
16.207
14.905
14.79
14.978
14.132
15.473
14.57
1,134
EWS
2019-10-14
4.7
48
121
174
235
3
33.7
27.98
19.06
15.6
15.57
18.93
29.1
118
9.857
11.645
15.04
13.915
14.019
14.554
13.435
15.254
14.57
1,135
EWT
2019-10-14
2.98
5,738
6,817
11,877
18,200
2
43.7
33.48
20.35
17.81
17.87
22.23
32.01
116
8.245
9.596
15.179
14.599
14.701
15.717
14.68
17.839
14.57
1,136
EWU
2019-10-14
2.38
1,284
2,219
17,163
13,039
5
48.52
32.75
22.68
17.17
17.02
24.54
31.81
290
17.997
14.636
15.627
14.389
13.725
13.727
12.51
13.615
14.57
1,137
EWV
2019-10-14
3.48
23
4
26
16
2
41.26
32.71
27.63
29.23
42.61
55.63
67.44
84
22.081
21.528
26.865
25.347
24.669
25.92
24.812
28.598
14.57
1,138
EWW
2019-10-14
2.44
1,819
3,210
42,509
136,873
6
33.91
22.74
19.76
20.54
21.52
21.88
21.81
384
19.668
18.278
20.843
20.215
19.702
19.286
19.047
23.029
14.57
1,139
EWX
2019-10-14
2.33
21
19
27
24
2
19.47
9.47
15.73
14.73
14.44
19.47
19.47
28
10.75
10.877
14.577
13.49
13.196
13.922
13.251
15.417
14.57
1,140
EWY
2019-10-14
1.99
8,179
3,990
28,610
31,737
5
26.11
21.72
19.96
19.5
20.01
21.29
24
368
15.114
16.374
19.24
18.365
17.983
18.672
18.098
20.426
14.57
1,141
EWZ
2019-10-14
2.08
26,457
24,547
763,619
900,620
10
30.8
29.26
29.02
28.95
29.72
29.31
30.13
734
21.287
25.274
27.013
25.65
25.558
25.847
27.437
30.912
14.57
1,142
EXAS
2019-10-14
2.97
1,275
2,720
26,687
62,361
6
50.13
50.04
54.72
55.22
55.5
55.45
55.03
450
39.218
40.225
39.627
37.059
36.193
38.27
41.083
55.182
14.57
1,143
EXC
2019-10-14
4.26
2,308
932
33,882
17,664
4
36.73
21.85
19.1
18.66
18.63
21.63
27.19
174
13.416
13.85
15.559
15.458
16.246
15.793
14.604
15.57
14.57
1,144
EXEL
2019-10-14
8.98
2,152
1,100
53,059
9,979
5
53.02
52.9
49.16
52.63
51.61
52.43
52.27
238
28.352
30.603
36.365
34.874
34.411
35.656
35.259
45.088
14.57
1,145
EXK
2019-10-14
75
561
231
21,874
991
2
68.64
76.27
72.455
68.64
72.455
76.27
76.27
12
71.965
76.139
73.642
74.746
70.245
65.736
60.87
58.36
14.57
1,146
EXLS
2019-10-14
8.71
2
21
22
21
2
29.44
27.59
25.35
26.14
23.83
27.54
29.02
50
15.749
17.355
20.987
21.364
21.914
23.441
21.894
23.325
14.57
1,147
EXP
2019-10-14
4.54
180
380
861
622
3
35.93
32.3
31.8
31.53
32.79
33.48
35.88
142
18.649
20.208
29.469
30.049
29.05
28.124
33.852
33.896
14.57
1,148
EXPD
2019-10-14
7.52
45
262
182
598
2
33.1
26.61
26.9
26.18
27.54
26.46
28.6
60
25.144
23.051
25.617
25.223
24.494
23.999
21.318
23.591
14.57
1,149
EXPE
2019-10-14
4.1
1,459
1,350
18,449
33,097
8
33.81
32.07
30.55
29.16
29.35
29.97
30.97
388
15.364
15.312
17.605
17.21
17.058
17.893
18.02
21.216
14.57
1,150
EXPO
2019-10-14
9.64
80
22
672
32
2
38.2
28.2
33.2
26.22
26.26
27.21
29.17
48
17.694
17.241
17.628
22.205
21.612
21.457
20.017
23.135
14.57
1,151
EXPR
2019-10-14
27.66
648
307
6,606
1,976
3
95.28
95.28
75.28
75.28
95.28
95.28
95.28
52
75.709
109.282
98.35
89.455
82.606
79.22
69.178
62.389
14.57
1,152
EXR
2019-10-14
5.33
352
543
1,988
2,591
2
29.03
24.27
21.07
20.69
20.53
21.02
27.9
76
10.036
12.059
13.093
13.369
12.902
14.24
15.666
17.398
14.57
1,153
EXTN
2019-10-14
31.43
0
10
0
16
2
51.92
55.34
52.37
49.4
52.37
55.34
55.34
40
26.848
40.392
47.054
46.066
46.342
46.242
42.653
42.096
14.57
1,154
EXTR
2019-10-14
19.2
255
1,416
5,416
15,338
4
53.73
53.23
53.58
52.93
50.49
53.73
53.73
90
38.975
38.264
41.797
38.968
39.591
45.531
41.892
54.015
14.57
1,155
EYE
2019-10-14
15.08
36
157
287
3,222
2
55.51
55.06
54.5
53.82
53.82
55.51
55.51
32
40.817
52.874
48.566
44.747
44.533
43.756
40.898
40.672
14.57
1,156
EYPT
2019-10-14
75
42
363
4,516
1,138
2
116.23
116.23
107.775
99.32
99.32
99.32
116.23
12
86.651
72.917
77.021
70.994
74.118
68.521
70.809
76.073
14.57
1,157
EZA
2019-10-14
2.26
305
393
4,624
9,919
2
32.36
29.53
28.67
28.9
28.94
29.33
30.25
124
21.031
21.297
23.826
22.831
22.984
23.699
23.879
30.585
14.57
1,158
EZJ
2019-10-14
3.19
0
0
0
0
2
37.63
25.36
32.3
34.99
40.64
57.54
71.17
34
21.958
24.776
27.667
25.883
24.917
25.532
24.017
28.642
14.57
1,159
EZPW
2019-10-14
37.04
62
350
1,004
8,070
3
87.52
71.1
71.1
71.1
79.31
87.52
87.52
38
61.276
47.413
45.975
42.532
40.313
38.46
35.35
35.196
14.57
1,160
EZU
2019-10-14
2.72
325
145
469
571
2
28.28
21.46
16.37
15.52
15.45
18.71
25.2
116
15.443
13.956
15.452
14.232
13.911
14.377
13.711
15.44
14.57
1,161
F
2019-10-14
9.11
13,576
3,540
751,480
880,168
7
54.22
33.27
21.3
30.67
37.83
30.35
35.85
234
20.121
20.608
25.461
23.957
23.118
27.507
26.216
29.294
14.57
1,162
FAF
2019-10-14
9.98
7
9
24
9
2
31.41
22.18
21.745
21.31
22.57
23.83
26.95
46
13.874
14.312
17.431
16.863
17.843
20.076
18.927
22.592
14.57
1,163
FANG
2019-10-14
4.42
1,457
1,766
14,209
17,187
5
42.46
41.02
40.84
37.72
40.94
42.89
51.61
270
34.816
41.376
41.235
39.838
38.66
38.886
37.044
38.865
14.57
1,164
FANH
2019-10-14
14.75
16
87
789
405
2
50.21
44.27
44.27
45.1
47.29
50.31
47.64
32
28.92
27.335
31.002
32.191
34.669
41.758
37.564
47.545
14.57
1,165
FARO
2019-10-14
10.81
33
42
64
60
2
47.54
43.09
47.54
43.09
44.89
44.34
47.54
46
26.209
32.633
35.528
35.149
34.404
34.282
40.955
41.198
14.57
1,166
FAS
2019-10-14
2.43
1,824
2,062
15,455
12,751
7
43.45
42.43
41.68
40.99
40.8
44.25
47.25
532
40.345
41.088
49.446
45.875
42.903
42.574
39.084
45.357
14.57
1,167
FAST
2019-10-14
4.13
2,959
1,785
11,201
19,250
5
28.55
28.46
31.67
29.4
25.84
31.03
31.72
230
66.404
50.556
45.226
41.781
39.48
36.206
31.711
30.218
14.57
1,168
FATE
2019-10-14
29.05
597
694
5,652
2,238
2
73.35
75.01
73.38
72.33
73.2
79.2
72.33
38
53.175
62.477
59.889
58.578
60.452
60.547
59.886
70.27
14.57
1,169
FAZ
2019-10-14
6.47
1,077
1,103
28,814
31,303
9
51.59
45.98
44.7
45.06
44.77
45.13
48.92
620
40.38
40.688
49.535
46.14
43.375
42.849
39.439
45.545
14.57
1,170
FB
2019-10-14
5.76
32,837
17,701
764,261
622,037
8
34.79
31.54
31.33
30.99
30.81
30.79
32.28
842
21.725
21.797
24.981
23.773
24.569
27.837
29.099
31.77
14.57
1,171
FBC
2019-10-14
14.06
125
31
288
31
2
25.25
27.76
22.08
22.08
22.41
25.63
26.64
34
12.963
14.316
18.213
17.932
17.131
21.456
20.138
23.12
14.57
1,172
FBHS
2019-10-14
6.09
67
406
2,929
1,027
2
38.27
29.14
27.49
28.74
28.87
29.85
35.81
72
14.71
26.071
28.689
27.326
26.31
27.815
26.06
29.456
14.57
1,173
FBIZ
2019-10-14
15.76
2
0
2
0
2
42.67
42.67
25.56
25.56
28.47
40.21
39.87
28
19.755
31.214
31.27
29.907
27.857
29.444
27.897
26.417
14.57
1,174
FBM
2019-10-14
18.99
14
10
155
1,514
2
44.17
40.84
40.84
44.17
42.27
43.7
44.17
26
46.786
41.56
44.869
42.543
40.247
37.631
39.564
42.087
14.57
1,175
FBNC
2019-10-14
13.61
14
39
1,055
22
2
25.07
24.52
23.77
23.02
24.045
25.07
25.07
36
16.074
20.209
23.244
22.222
20.913
21.026
20.939
23.4
14.57
1,176
FBP
2019-10-14
12.05
133
542
1,576
4,879
2
33.12
30.15
30.15
31.1
31.725
33.3
35.44
70
24.725
25.179
28.238
26.589
28.116
27.741
27.316
27.575
14.57
1,177
FBT
2019-10-14
1.77
38
24
52
36
2
27.07
24.52
23.96
23.39
22.48
21.3
23.39
148
18.298
19.462
21.072
20.834
20.81
21.396
22.377
25.864
14.57
1,178
FC
2019-10-14
31.66
57,181
43
2,326
171
3
35.6
35.6
34.88
34.16
34.84
35.52
35.6
39
15.988
21.955
25.721
25.107
26.269
26.187
27.919
29.88
14.57
1,179
FCA
2019-10-14
3.97
1
1
1
1
2
41.39
25.51
31.28
35.47
40.12
51.2
65.4
38
15.534
20.34
24.948
23.837
22.85
24.001
23.868
26.57
14.57
1,180
FCAU
2019-10-14
6.01
27,824
2,811
621,681
318,182
6
45.49
33.17
31.78
49.78
37.4
40.97
44.64
281
19.983
22.105
26.575
25.746
24.737
29.038
31.093
33.824
14.57
1,181
FCBC
2019-10-14
15.87
37
0
72
0
2
37.98
27.29
18.69
17.56
26.88
17.56
31.24
20
11.692
21.733
25.387
24.672
23.464
23.225
23.196
23.97
14.57
1,182
FCF
2019-10-14
31.43
11
0
12
0
2
30.92
28.36
21.27
21.27
25.03
23.57
37.37
38
18.883
22.106
24.785
23.945
23.163
23.319
22.462
29.163
14.57
1,183
FCFS
2019-10-14
5.56
71
46
68
52
2
40.74
32.93
29.06
28.61
28.6
29.22
29.87
52
21.082
24
27.688
25.602
24.897
24.642
24.219
25.581
14.57
1,184
FCG
2019-10-14
9.57
612
444
2,113
3,353
2
49.24
38.18
37.86
37.86
38.53
40.99
58.28
86
28.298
46.9
46.501
43.437
41.26
38.671
35.755
34.775
14.57
1,185
FCN
2019-10-14
6.1
93
387
414
494
3
32.03
32.43
31.53
31.17
31.33
32.5
35.11
122
18.873
17.378
26.933
27.315
26.268
26.149
26.537
28.981
14.57
1,186
FCPT
2019-10-14
15.08
62
12
387
15
2
28.23
23.91
14.44
14.44
15.38
22.04
28.9
32
13.903
14.588
13.678
14.086
14.796
14.316
15.369
17.71
14.57
1,187
FCX
2019-10-14
6.92
35,218
12,426
407,233
537,844
8
52.36
45.04
44.96
43.59
43.59
45.81
50.34
250
40.6
38.389
40.084
37.157
35.503
38.172
38.225
42.68
14.57
1,188
FDIS
2019-10-14
2.2
6
0
12
0
2
21.43
21.43
20.09
19.83
21.43
21.43
21.43
26
13.037
15.098
17.687
16.243
15.519
15.901
14.671
18.72
14.57
1,189
FDL
2019-10-14
3.64
17
15
18
15
2
32.68
24.17
22.12
19.4
22.43
36.41
51.06
116
13.025
14.549
16.197
14.911
13.924
13.492
11.993
12.815
14.57
1,190
FDN
2019-10-14
1.73
244
373
831
2,437
2
28.29
21.85
22.65
23.12
22.64
20.53
28.45
174
18.476
17.486
21.18
19.646
18.766
20.135
18.706
24.226
14.57
1,191
FDP
2019-10-14
14.91
45
230
357
1,441
2
43.95
45.68
42.715
45.63
39.75
39.75
51.45
40
82.528
62.571
58.93
56.105
51.661
47.792
46.22
40.018
14.57
1,192
FDS
2019-10-14
3.34
346
339
1,672
1,848
3
32.04
28.14
27.43
27.2
27.17
27.98
31.69
174
39.131
30.526
29.109
27.989
27.101
25.67
23.786
23.298
14.57
1,193
FDUS
2019-10-14
30.29
49
53
119
99
2
38.86
40.05
24.24
18.11
18.11
26.48
27.34
44
14.257
12.607
17.862
16.505
15.797
15.499
15.671
16.986
14.57
1,194
FDX
2019-10-14
2.65
2,281
3,423
61,738
63,395
7
31.67
30.64
28.54
28.48
28.97
30.26
31.56
508
50.725
43.395
39.945
37.123
35.966
34.763
31.421
32.166
14.57
1,195
FE
2019-10-14
3.87
343
1,756
11,811
20,989
3
33.24
23.28
20.43
19.97
20.46
23
28.62
154
12.912
12.759
13.427
13.04
13.186
14.393
15.206
16.442
14.57
1,196
FELE
2019-10-14
12.57
0
4
0
6
2
30.11
27.99
27.72
27.72
30.11
29.88
30.11
38
23.192
28.113
26.996
25.338
24.382
24.473
27.571
27.959
14.57
1,197
FEM
2019-10-14
4.18
26
0
28
0
2
21.45
21.45
17.94
18.03
19.48
14.26
21.45
24
11.547
12.514
16.858
15.781
16.033
17.236
16.326
18.687
14.57
1,198
FENC
2019-10-14
75
66
0
576
0
2
78
66.82
66.82
66.82
72.41
78
78
12
53.731
49.441
52.548
49.756
56.953
53.491
53.191
55.76
14.57
1,199
FENG
2019-10-14
75
22
60
123
55
2
69.32
69.32
56.88
56.88
69.32
69.32
69.32
12
40.543
37.182
49.424
48.488
46.468
44.939
58.974
56.723
14.57