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
1,200
FENY
2019-10-14
5.97
51
16
97
11
2
36.98
33.28
38.36
35.73
27.79
46.39
64.17
28
19.091
23.011
24.115
22.526
21.886
21.405
20.173
22.437
14.57
1,201
FEP
2019-10-14
2.95
2
0
2
0
2
35.91
14.96
17.65
23.92
27.58
35.91
35.91
30
16.484
14.91
16.313
15.114
14.503
15.146
14.403
16.24
14.57
1,202
FEX
2019-10-14
1.67
5
1
5
1
2
28.77
20.37
16.52
16.95
20.78
26.21
33.72
116
14.197
15.037
17.763
16.323
15.382
15.532
13.85
16.003
14.57
1,203
FEYE
2019-10-14
7.38
2,399
3,487
51,603
68,779
6
43.56
43.54
41.14
38.76
40.5
38.81
43.76
234
33.898
29.994
34.131
32.194
30.073
30.528
32.713
37.459
14.57
1,204
FEZ
2019-10-14
2.21
5,488
8,965
35,925
75,934
7
26.04
19.21
15.74
15.58
16.83
18.93
22.68
456
15.215
13.974
15.533
14.266
13.986
14.514
13.702
15.454
14.57
1,205
FF
2019-10-14
33.97
106
75
118
71
2
45.44
45.44
39.68
38.65
38.65
43.25
45.44
34
28.967
34.366
37.556
34.761
34.188
44.203
46.298
43.168
14.57
1,206
FFBC
2019-10-14
15.89
0
55
0
100
2
33.97
24.97
29.35
24.97
28.64
33.97
33.97
32
20.469
26.056
26.975
26.323
26.617
26.393
25.773
27.253
14.57
1,207
FFG
2019-10-14
9.64
21
0
34
0
2
32.46
27.42
26.97
26.97
28.29
40.44
52.99
44
19.569
24.786
25.337
23.641
23.279
24.125
22.669
22.122
14.57
1,208
FFIC
2019-10-14
15.76
1
19
1
19
2
30.69
26.74
22.62
22.58
28.63
27.38
22.58
28
14.608
19.57
25.375
23.399
22.024
21.664
20.686
22.838
14.57
1,209
FFIN
2019-10-14
9
25
106
48
554
2
28.59
26.17
23.4
24.04
22
25.34
27.32
40
17.869
24.934
25.851
25.729
24.663
25.417
24.944
24.697
14.57
1,210
FFIV
2019-10-14
2.82
588
543
3,649
3,732
4
34.23
33.36
31.39
31.1
31.42
32.27
32.71
272
22.797
27.142
29.89
28.747
28.729
27.374
26.455
27.553
14.57
1,211
FFNW
2019-10-14
30.29
9
8
10
8
2
49.45
31.99
36.13
28.5
28.5
39.12
31.2
42
20.176
23.587
28.121
25.823
26.098
24.937
25.597
25.114
14.57
1,212
FFTY
2019-10-14
3
23
98
182
187
2
28.84
23.17
21.62
27.43
28.84
22.51
28.84
34
18.907
19.357
22.188
20.395
19.793
20.407
18.571
23.6
14.57
1,213
FG
2019-10-14
45.67
4
0
116
0
2
28.22
29.42
28.61
27.8
31.94
36.08
27.8
24
17.198
22.111
32.462
30.845
29.112
29.485
26.841
27.956
14.57
1,214
FGEN
2019-10-14
12.12
500
1,635
8,777
7,303
4
57.05
52.23
64.21
52.23
54.7
64.39
60.41
82
34.373
43.533
40.861
39.996
40.495
49.758
46.484
49.447
14.57
1,215
FHB
2019-10-14
15.07
6
15
133
75
2
40.27
27.39
25.98
25.98
30.19
26.16
58.25
20
18.18
23.557
25.252
24.051
22.439
22.699
21.477
22.069
14.57
1,216
FHLC
2019-10-14
2.33
24
8
39
8
2
28.15
18.66
19.75
21.35
28.15
14.93
28.15
30
13.888
13.775
15.115
14.196
13.726
13.764
14.018
16.37
14.57
1,217
FHN
2019-10-14
11.09
60
43
337
2,157
4
24.16
27.44
29.66
25.4
26.66
28.29
33.75
116
14.095
19.066
21.844
24.446
23.874
24.189
24.314
24.471
14.57
1,218
FI
2019-10-14
61.11
114
23
173
29
2
51.24
51.24
48.29
45.34
45.34
45.34
51.24
14
33.702
47.88
51.788
47.89
52.461
51.129
48.268
47.537
14.57
1,219
FIBK
2019-10-14
13.03
16
1
345
1
2
37.55
28.9
16.89
16.89
25.62
23.35
29.83
36
17.307
21.546
21.379
20.963
19.97
20.745
20.799
21.218
14.57
1,220
FICO
2019-10-14
3.14
741
782
1,748
7,245
3
37.2
35.17
34.51
34.68
34.44
34.92
35.5
226
33.003
35.423
38.168
35.956
33.479
32.96
29.03
30.678
14.57
1,221
FIDU
2019-10-14
2.57
7
0
7
0
2
32.48
19.86
19.09
22.46
26.74
32.48
32.48
28
16.372
17.028
18.799
17.846
17
17.113
15.823
18.015
14.57
1,222
FII
2019-10-14
14.48
53
11
226
42
2
30.5
31.35
21.37
21.04
27.66
21.04
32.35
32
19.015
20.157
22.995
21.893
21.762
23.968
22.868
25.018
14.57
1,223
FIS
2019-10-14
4.05
375
2,087
4,071
5,749
6
27.79
25.73
24.9
24.43
24.52
25.65
28.75
324
16.742
18.738
24.936
23
21.353
21.39
19.885
20.792
14.57
1,224
FISI
2019-10-14
15.08
19
0
19
0
2
35.71
35.09
35.09
37.39
55.18
75.27
62.64
32
17.303
20.592
26.245
24.545
23.486
24.047
23.515
23.179
14.57
1,225
FISV
2019-10-14
9.08
842
690
28,246
22,140
5
30.93
28.49
27.75
27.61
27.66
28.28
29.64
300
20.533
21.771
27.123
25.36
23.746
24.669
22.388
23.976
14.57
1,226
FIT
2019-10-14
22.11
12,636
1,383
83,708
22,279
6
80.26
68.68
97.8
68.68
91.8
69.97
77.26
102
57.195
54.443
68.698
62.134
57.291
52.628
48.905
53.994
14.57
1,227
FITB
2019-10-14
4.97
902
876
15,536
9,524
5
33.18
26.95
24.66
25.68
27.13
26.71
26.38
186
24.189
25.06
29.407
27.982
26.89
25.206
25.723
25.371
14.57
1,228
FIVE
2019-10-14
3.69
705
693
7,305
4,829
6
41.26
39.86
37.93
37.05
38.08
38.97
40.14
374
23.642
37.533
39.723
38.553
38.402
37.217
35.544
40.038
14.57
1,229
FIVN
2019-10-14
10.15
493
230
3,307
1,971
4
51.67
49.7
49.46
49.04
47.74
49.34
53.46
114
42.56
37.014
51.543
51.646
50.165
49.481
44.702
51.542
14.57
1,230
FIW
2019-10-14
1.94
7
110
7
130
2
18.96
18.15
14.21
15.75
16.98
21.22
39.69
86
15.634
16.367
17.982
16.773
15.766
15.537
14.662
16.463
14.57
1,231
FIX
2019-10-14
12.12
128
22
244
92
3
45.97
33.75
37.98
33.75
37.84
35.7
42.47
50
18.319
30.266
53.511
48.169
44.72
41.423
35.821
33.041
14.57
1,232
FIZZ
2019-10-14
3.73
427
1,855
3,596
17,922
3
45.42
56.7
55.89
59.57
54.51
57.2
54.39
160
35.452
39.447
42.288
39.857
39.039
39.4
41.206
40.056
14.57
1,233
FL
2019-10-14
3.46
1,513
929
45,857
36,708
6
44.84
51.95
51.33
50.67
51.53
51.32
52.64
260
24.44
58.957
53.624
49.511
46.234
48.645
42.891
42.139
14.57
1,234
FLDM
2019-10-14
31.43
20
3
1,936
23
2
112.03
112.03
111.335
110.64
111.335
112.03
110.64
28
46.789
47.151
85.512
77.866
73.605
70.702
64.618
57.793
14.57
1,235
FLEX
2019-10-14
8.6
522
1,242
17,719
30,097
5
48.45
44.38
46.46
41.31
46.15
43.89
43.38
160
30.935
37.169
45.769
42.362
40.481
40.701
37.045
48.539
14.57
1,236
FLIC
2019-10-14
15.76
0
3
0
3
2
39.45
28.71
28.71
53.72
53.54
78.37
115.32
28
15.821
23.058
23.657
25.137
25.174
24.676
23.133
24.151
14.57
1,237
FLIR
2019-10-14
3.78
225
272
2,930
1,660
3
31.96
25.62
26.77
25.62
25.99
30.13
35.12
144
19.709
19.125
26.633
24.674
23.857
23.958
22.981
26.144
14.57
1,238
FLNT
2019-10-14
52.08
123
72
1,847
486
2
98.64
98.64
98.64
83.71
83.71
98.64
98.64
18
30.515
42.191
89.948
83.347
79.239
75.152
67.942
68.878
14.57
1,239
FLO
2019-10-14
15.76
33
235
452
705
2
24.67
21.93
21.93
22.1
23.355
24.78
32.19
28
13.274
14.263
18.129
16.761
16.772
18.622
17.393
19.999
14.57
1,240
FLOW
2019-10-14
13.52
133
16
219
41
2
45.54
45.59
43.99
43.92
43.92
45.59
45.59
34
46.795
50.82
50.004
47.742
44.846
45.789
41.671
41.717
14.57
1,241
FLR
2019-10-14
6.77
809
879
14,704
18,471
5
68.51
68.94
60.13
64.08
60.01
65.96
62.53
210
50.955
51.235
73.401
67.224
63.429
66.155
56.677
51.174
14.57
1,242
FLS
2019-10-14
11.63
178
41
2,871
358
3
33.55
35.2
34.375
34.53
34.06
34.57
35.73
50
30.908
34.243
37.83
35.071
33.336
34.884
31.608
33.508
14.57
1,243
FLT
2019-10-14
3.62
255
696
1,991
4,054
3
33.82
31.53
30.45
30.14
30.44
30.77
32.08
212
20.86
23.12
29.159
26.541
25.797
27.324
24.516
25.648
14.57
1,244
FLWS
2019-10-14
29.05
36
175
409
184
2
30.85
53.12
45.75
30.85
47.11
46.78
44.86
48
25.022
49.231
43.229
40.633
38.345
38.486
41.269
49.945
14.57
1,245
FLXN
2019-10-14
31.43
543
544
2,238
1,225
2
80.72
80.72
79.91
79.1
79.1
79.1
80.72
38
40.758
47.656
59.38
57.274
56.971
64.077
60.654
61.391
14.57
1,246
FLY
2019-10-14
30.29
162
38
1,945
63
2
42.25
30.49
30.95
30.49
31.71
32.37
37.83
36
16.607
33.333
29.21
27.395
25.817
27.897
32.063
30.219
14.57
1,247
FM
2019-10-14
3.61
253
64
656
94
2
30.81
20.64
17.31
15.09
13.88
24.26
48.81
84
9.862
9.4
11.218
10.472
10.586
11.575
11.542
12.625
14.57
1,248
FMAT
2019-10-14
3.14
26
0
32
0
2
23.75
30.14
36.25
35.35
35.46
44.4
55.32
68
15.669
16.097
18.164
16.868
15.786
17.261
16.128
18.112
14.57
1,249
FMBI
2019-10-14
19.11
19
4
22
4
2
24.6
26.9
28.26
23.24
23.24
26.25
35.9
32
16.895
21.642
25.483
25.249
24.563
25.447
25.023
25.804
14.57
1,250
FMC
2019-10-14
4.23
97
100
1,917
1,362
2
33.24
27.26
26.54
26.44
26.49
26.48
30.96
98
26.471
24.876
28.586
26.991
25.318
26.508
25.524
26.483
14.57
1,251
FMNB
2019-10-14
20.3
29
0
44
0
2
34.5
52.23
71.29
34.5
95.07
65.2
67.44
28
14.286
23.374
23.265
22.973
21.974
22.483
23.66
26.426
14.57
1,252
FMS
2019-10-14
14.91
23
321
117
497
2
36.62
27.09
25.41
24.57
24.57
27.73
26.35
20
18.969
15.704
21.875
24.342
24.295
23.68
23.569
32.781
14.57
1,253
FMX
2019-10-14
6.18
65
26
91
42
2
28.38
24.48
23.64
23.08
23.5
26.81
32.55
68
24.924
20.699
22.424
21.238
20.084
19.63
18.458
22.06
14.57
1,254
FN
2019-10-14
8.97
88
71
792
396
2
40.81
40.56
42.51
40.28
40.92
39.9
43.1
66
26.686
53.163
49.335
45.467
43.533
45.355
41.951
42.112
14.57
1,255
FNB
2019-10-14
33.97
105
106
286
2,113
2
30.48
20.09
28.31
20.09
20.53
30.48
30.48
36
18.45
22.947
26.584
25.581
24.405
24.488
26.228
25.014
14.57
1,256
FNCL
2019-10-14
2.54
12
1
34
1
2
32.37
23.36
19.49
23.46
25.04
32.37
32.37
28
16.382
16.937
19.807
18.383
17.215
17.136
16.005
17.196
14.57
1,257
FND
2019-10-14
7.23
732
526
8,547
3,768
4
46.85
46.84
46.38
46.33
46.45
46.71
45.75
146
27.13
35.827
58.124
54.264
51.762
51.582
46.448
51.479
14.57
1,258
FNDA
2019-10-14
2.71
0
0
0
0
2
22.72
18.73
17.77
20.79
22.72
22.45
22.72
28
14.227
16.99
19.138
17.622
16.742
16.997
15.738
17.031
14.57
1,259
FNDE
2019-10-14
3.71
19
0
19
0
2
32.35
19.66
21.33
26.55
32.35
24.05
32.35
22
10.827
12.156
15.574
14.531
14.552
14.97
14.708
16.862
14.57
1,260
FNDF
2019-10-14
3.65
7
1
7
1
2
36.18
19.95
22.16
28.39
35.07
36.18
36.18
26
12.705
11.684
14.028
12.895
12.557
12.839
11.941
13.308
14.57
1,261
FNDX
2019-10-14
2.6
46
0
46
0
2
30.7
23.75
18.18
22.46
22.78
30.7
30.7
26
13.944
14.52
16.856
15.469
14.507
14.479
13.018
14.81
14.57
1,262
FNF
2019-10-14
3.09
233
106
717
168
2
32.73
26.41
21.52
21.66
20.91
23.74
33.42
104
16.369
14.139
14.564
15.057
15.614
16.955
18.573
20.856
14.57
1,263
FNG
2019-10-14
8.29
57
291
340
1,362
2
46.23
48.15
32.58
13.24
13.24
26.17
48.1
32
17.888
24.743
26.647
25.934
27.681
27.053
26.41
28.202
14.57
1,264
FNHC
2019-10-14
30.29
105
27
160
23
2
51.12
51.12
45.22
45.22
45.41
50.14
51.12
42
23.143
36.518
43.689
45.087
43.09
41.38
36.694
34.94
14.57
1,265
FNJN
2019-10-14
75
115
12
100
72
2
93.54
93.54
82.665
71.79
82.665
93.54
71.79
12
45.352
49.599
42.506
40.83
40.931
41.63
44.585
52.644
14.57
1,266
FNKO
2019-10-14
15.89
197
62
2,032
378
2
61.28
58.62
57.48
54.78
54.78
60.45
60.78
32
54.498
55.681
53.495
52.286
53.397
52.657
50.414
62.627
14.57
1,267
FNLC
2019-10-14
15.08
1
0
1
0
2
72.72
34.19
34.19
34.19
53.455
72.72
72.72
30
15.07
20.476
21.04
21.432
20.473
20.188
20.302
22.751
14.57
1,268
FNV
2019-10-14
6.71
459
398
10,729
34,251
4
29.29
28.55
26.31
28.24
30.17
28.67
30.34
156
23.838
24.092
23.632
23.52
23.288
22.914
21.697
25.363
14.57
1,269
FOE
2019-10-14
30.29
135
7
3,141
99
2
46.17
46.17
45.4
44.63
44.63
44.63
46.17
40
39.194
40.149
48.344
44.811
42.145
42.484
41.517
39.307
14.57
1,270
FOLD
2019-10-14
7.69
697
2,662
13,939
2,854
4
72.39
68.82
72.55
65.32
71.09
65.09
71.54
152
52.024
45.393
43.877
44.733
44.235
46.343
47.865
53.003
14.57
1,271
FOMX
2019-10-14
40.83
183
39
7,134
265
2
147.43
147.43
147.43
147.43
147.43
147.43
147.43
26
60.061
63.893
77.947
71.23
67.235
62.527
57.623
54.951
14.57
1,272
FOR
2019-10-14
29.05
5
21
20
21
2
40.88
40.88
36.82
36.09
36.09
40.88
38.8
38
47.758
38.356
40.854
37.755
38.87
36.878
33.895
37.412
14.57
1,273
FORM
2019-10-14
30.29
42
661
785
1,344
2
52.43
40.29
40.025
39.76
41.795
43.83
46.75
44
31.799
31.463
35.545
33.754
34.743
39.221
34.996
48.131
14.57
1,274
FORR
2019-10-14
11.68
236
591
474
690
2
37.01
28.17
36.58
28.17
28.46
37.99
36.79
42
20.254
26.702
37.96
34.77
33.143
30.745
28.139
30.274
14.57
1,275
FOSL
2019-10-14
7.14
770
522
5,359
6,723
5
74.88
73.42
78.9
72.23
76.3
72.23
72.84
216
49.693
55.564
58.417
55.149
52.955
60.58
54.722
65.567
14.57
1,276
FOXF
2019-10-14
7.13
56
45
101
99
2
49.65
44.34
44.35
40.33
41.42
43
45.83
64
29.756
32.719
33.464
31.453
31.077
31.567
30.781
38.623
14.57
1,277
FPE
2019-10-14
5.29
3
20
0
20
2
76.52
50.22
54.69
56.67
64.4
76.52
76.52
20
2.058
1.738
2.802
2.682
2.624
2.518
2.519
3.27
14.57
1,278
FPI
2019-10-14
52.08
49
225
949
616
2
38.83
45.64
38.01
30.38
30.38
30.38
50.38
20
33.069
33.694
36.036
33.49
32.304
32.89
34.737
40.517
14.57
1,279
FPRX
2019-10-14
31.43
254
116
725
1,388
2
88.61
88.61
84.05
79.49
84.05
88.61
79.49
28
92.588
78.174
68.023
63.147
62.018
65.446
59.973
61.047
14.57
1,280
FR
2019-10-14
13.61
41
11
136
24
2
32.36
23.19
20.67
18.15
19.325
20.5
34.47
36
10.085
13.44
15.851
15.89
15.324
15.739
15.133
18.263
14.57
1,281
FRAC
2019-10-14
40.83
26
50
584
1,464
2
74.26
74.26
74.26
74.26
74.26
74.26
74.26
22
49.188
59.626
77.228
72.291
70.625
66.64
60.457
60.526
14.57
1,282
FRAK
2019-10-14
9.24
1
0
3
0
2
27.76
44.4
54.44
27.76
55.84
64.2
71.18
22
28.833
40.041
38.144
35.897
34.438
33.194
32.074
32.599
14.57
1,283
FRBK
2019-10-14
61.11
26
0
109
0
2
68.82
68.82
68.82
68.82
68.82
68.82
68.82
14
31.367
32.083
31.523
29.859
29.222
30.281
31.976
32.914
14.57
1,284
FRC
2019-10-14
5.78
36
61
174
118
2
27.72
25.77
24.77
24.58
24.67
24.37
27.2
68
23.402
22.972
23.967
24.232
22.547
22.279
20.619
24.817
14.57
1,285
FRGI
2019-10-14
31.43
1,157
48
638
431
2
60.39
60.39
59.03
57.67
57.67
57.67
60.39
38
31.991
47.864
47.075
44.373
42.2
41.197
37.692
44.133
14.57
1,286
FRI
2019-10-14
4.39
0
0
0
0
2
34.54
23.11
21.43
17.12
20.8
34.62
48.66
100
7.731
9.481
10.829
11.476
12.018
12.255
12.19
14.604
14.57
1,287
FRME
2019-10-14
13.52
37
18
50
28
2
34.78
22.73
31.09
22.73
25.45
26.67
33.92
36
17.902
29.761
30.064
28.062
26.311
28.516
27.496
26.566
14.57
1,288
FRO
2019-10-14
21.13
766
492
7,661
1,509
2
74.16
73.54
70.12
73.44
76.13
73.59
74.28
66
46.11
51.862
57.273
55.847
57.5
56.336
55.285
56.93
14.57
1,289
FRPT
2019-10-14
11.7
194
2,679
790
1,420
5
46.52
46.52
46.11
45.91
45.91
46.42
46.52
116
26.959
27.935
44.09
40.454
40.596
38.836
35.928
41.513
14.57
1,290
FRT
2019-10-14
3.93
20
76
24
132
2
26.93
18.16
18.36
17.58
16.92
23.02
30.55
76
7.93
10.723
14.924
14.776
15.631
15.206
15.134
16.996
14.57
1,291
FRTA
2019-10-14
61.11
133
45
542
1,595
2
73.28
73.28
60.15
60.15
73.28
73.28
73.28
16
39.429
50.283
70.345
65.547
67.937
65.694
73.562
73.865
14.57
1,292
FSB
2019-10-14
15.08
10
4
12
5
2
28.49
34.38
31.435
36.86
38.075
47.66
42.96
32
21.773
25.849
27.638
26.409
24.774
27.423
28.943
30.591
14.57
1,293
FSCT
2019-10-14
13.91
163
517
443
561
2
58.87
58.55
58.55
59.71
59.05
59.55
64.42
42
134.232
99.264
84.949
77.12
71.989
69.107
63.502
58.249
14.57
1,294
FSK
2019-10-14
61.11
0
1,820
0
759
2
29.63
29.63
29.63
29.63
29.63
29.63
29.63
16
17.222
16.721
21.576
20.692
19.397
17.655
16.43
19.951
14.57
1,295
FSLR
2019-10-14
3.21
11,260
1,129
28,429
24,682
6
44.5
44.07
43.49
43.64
43.95
44.11
43.59
320
45.212
36.784
38.71
35.366
36.631
35.339
35.156
37.285
14.57
1,296
FSM
2019-10-14
41.12
1,867
284
43,348
8,067
5
65.7
65.7
65.7
62.4
62.4
65.7
65.7
66
47.965
54.905
55.832
63.822
61.583
58.198
53.432
49.513
14.57
1,297
FSP
2019-10-14
45.67
19
605
40
3,538
2
34.25
24.12
24.12
24.12
29.185
34.25
34.25
22
18.964
23.109
24.727
22.832
24.297
23.7
27.064
28.17
14.57
1,298
FSS
2019-10-14
14.75
8
12
62
11
2
38.01
31.05
34.32
31.05
33.01
32.71
35.37
32
25.73
28.82
32.68
30.164
28.84
29.194
27.642
33.412
14.57
1,299
FSTR
2019-10-14
15.89
19
55
865
126
2
49.18
45.79
45.075
44.36
45.53
46.7
50.38
30
33.365
44.182
46.234
45.384
42.568
43.006
37.992
44.013
14.57