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
1,500
HBAN
2019-10-14
11.41
791
907
13,445
9,542
4
37.19
23.77
30.12
26.88
24.4
31.16
25.17
116
18.937
26.243
29.634
27.475
25.859
25.76
25.339
24.676
14.57
1,501
HBI
2019-10-14
9.53
761
1,046
23,004
44,424
4
38.04
38.04
44.09
39.29
35.93
39.56
40.78
136
33.472
37.901
40.318
38.597
37.451
37.072
40.801
39.111
14.57
1,502
HBIO
2019-10-14
75
12
1
24
1
2
95.33
95.33
35.5
35.5
95.33
95.33
95.33
12
56.04
63.184
108.731
106.435
98.451
95.241
84.324
72.452
14.57
1,503
HBNC
2019-10-14
18.99
15
20
15
20
2
23.11
35.87
64.67
23.11
62.4
105.66
100.27
28
15.401
20.113
22.756
21.369
20.197
22.02
22.754
23.314
14.57
1,504
HBP
2019-10-14
75
18
44
23
44
2
76.92
76.92
73.525
70.13
70.13
70.13
76.92
12
129.824
99.756
102.518
95.633
89.977
81.742
82.333
74.951
14.57
1,505
HCA
2019-10-14
2.73
1,283
1,772
15,996
18,131
6
37.36
31.56
29.68
28.72
28.66
30.24
35.97
368
22.655
22.45
29.821
28.045
27.314
25.744
28.494
27.752
14.57
1,506
HCC
2019-10-14
16.73
567
44
1,924
1,107
2
50.27
46.47
47.07
45.84
45.84
47.47
52.9
32
46.873
45.857
49.061
45.475
43.299
40.723
36.858
40.415
14.57
1,507
HCCI
2019-10-14
15.89
10
1
10
1
2
37.42
40.25
39.24
37.42
39.96
39.48
40.19
30
21.229
22.55
26.742
25.489
26.691
28.259
30.411
33.002
14.57
1,508
HCHC
2019-10-14
75
31
2
542
22
2
96.17
96.17
87.36
78.55
78.55
78.55
96.17
12
56.425
56.247
59.587
59.279
59.044
60.608
59.663
59.083
14.57
1,509
HCI
2019-10-14
13.1
25
264
37
890
2
38.25
34.45
32.455
33.55
32.81
35.16
30.46
28
20.34
28.02
25.881
24.153
24.073
24.604
28.01
29.23
14.57
1,510
HCKT
2019-10-14
22.54
0
5
0
10
2
35.58
36.03
31.92
30.57
36.83
30.57
35.49
40
20.864
19.714
21.108
20.077
20.936
22.272
27.481
29.146
14.57
1,511
HCP
2019-10-14
8.2
177
152
4,093
2,379
2
40.6
31.66
14.18
21.58
26.15
19.73
27.36
44
11.871
16.158
17.573
18.562
18.697
18.996
18.56
20.462
14.57
1,512
HCR
2019-10-14
25.68
1,911
2,215
38,426
27,148
3
104.35
104.97
100.405
95.84
95.84
95.84
116.88
82
72.773
85.716
86.961
85.148
105.035
119.652
97.961
77.021
14.57
1,513
HCSG
2019-10-14
10.59
37
63
208
691
2
46.91
36.37
36.38
36.37
38.36
38.67
41.73
46
36.64
33.709
55.074
50.319
47.745
44.152
42.442
37.699
14.57
1,514
HD
2019-10-14
2.32
4,608
4,516
62,693
89,613
9
24.9
23.69
22.29
22.17
22.37
23.43
24.94
660
15.039
19.56
20.782
19.54
18.817
18.861
17.62
20.611
14.57
1,515
HDB
2019-10-14
4.72
8,642
464
24,784
24,120
5
31.96
28.6
28.2
28.12
27.57
27.67
31.44
358
45.198
35.269
32.852
30.978
28.904
28.221
25.067
24.253
14.57
1,516
HDGE
2019-10-14
24.46
1,231
211
1,883
12
2
33.19
22.64
25.63
22.64
23.83
23.78
41.05
54
20.565
23.841
26.057
24.022
22.545
21.624
19.71
20.165
14.57
1,517
HDS
2019-10-14
7.67
1,995
266
28,962
6,068
5
28.51
27.15
25.56
26.51
28.37
27.82
32.83
138
29.93
26.47
25.513
23.965
24.525
23.38
21.703
22.191
14.57
1,518
HDV
2019-10-14
1.07
46
0
63
0
2
13.5
13.5
13.5
13.25
13.12
13.5
13.5
34
11.965
12.204
13.97
12.858
12.034
12.275
11.125
12.63
14.57
1,519
HE
2019-10-14
12.57
34
18
234
34
2
28.46
21.36
20.125
18.89
18.98
19.07
31.68
38
10.638
13.29
13.782
13.143
12.967
13.15
12.045
13.249
14.57
1,520
HEAR
2019-10-14
29.05
365
938
6,132
6,944
4
77.89
77.89
76.16
74.43
74.43
74.43
77.89
76
68.69
67.072
68.77
63.326
62.216
62.891
63.751
72.436
14.57
1,521
HEDJ
2019-10-14
2.33
89
20,094
177
2,488
2
22.83
16.56
15.34
15.47
16.1
16.34
25.49
128
15.24
14.514
17.298
15.988
15.275
15.489
14.246
14.836
14.57
1,522
HEES
2019-10-14
15.08
131
31
974
356
2
44.4
41.62
47.43
40.99
40.99
50.68
45.49
32
37.501
42.029
45.94
43.455
41.49
40.505
37.888
47.816
14.57
1,523
HEFA
2019-10-14
3.58
199
0
199
0
2
28.28
28.28
12.74
20.68
24.61
28.28
28.28
22
12.391
12.224
14.548
13.375
12.68
12.919
11.675
13.219
14.57
1,524
HEI
2019-10-14
4.1
137
127
1,686
1,295
2
30.56
31.74
30.75
30.63
31.7
30.52
33.49
76
23.856
29.529
29.092
27.04
25.613
29.161
25.913
28.712
14.57
1,525
HELE
2019-10-14
3.76
317
203
291
298
3
33.17
32.57
31.21
32.07
32.27
31.91
32.18
130
25.752
25.497
24.372
30.819
29.161
41.348
35.59
33.563
14.57
1,526
HEP
2019-10-14
15.08
302
504
1,447
2,867
2
47.77
47.77
40.79
18.88
18.88
26.76
35.76
30
21.577
23.372
23.461
22.272
21.057
20.899
19.699
23.683
14.57
1,527
HES
2019-10-14
3.08
2,355
3,028
68,412
23,256
8
39.47
39.74
38.14
38.21
39.19
39.58
40.79
412
32.065
45.644
43.341
40.357
39.286
38.522
36.03
39.923
14.57
1,528
HESM
2019-10-14
13.64
45
72
639
900
2
44.45
37.23
19.09
19.09
34.7
27.07
20.62
20
24.554
26.94
26.959
25.274
23.623
22.767
22.877
28.476
14.57
1,529
HEWG
2019-10-14
3.86
3
9
3
8
2
40.64
13.85
34.7
40.64
33.99
24.99
40.64
22
15.412
14.159
17.186
15.972
15.219
15.642
14.69
16.025
14.57
1,530
HEWJ
2019-10-14
3.4
0
0
1
0
2
38.72
19.8
17.44
23.68
23.82
38.72
38.72
22
13.262
14.545
18.019
16.799
15.796
16.527
15.223
17.728
14.57
1,531
HEZU
2019-10-14
3.4
0
0
0
0
2
39.32
15.83
15.21
20.95
23.01
39.32
39.32
24
14.427
14.007
16.335
15.025
14.388
14.568
13.309
14.243
14.57
1,532
HFC
2019-10-14
2.73
783
2,377
12,307
12,530
6
39.89
38.15
35.5
35.45
36.92
38.04
39.06
342
21.622
29.048
34.252
31.662
30.905
32.766
31.185
35.351
14.57
1,533
HFWA
2019-10-14
14.75
0
2
0
2
2
38.81
28.62
33.88
28.62
61.2
76.58
109.12
32
21.731
25.698
26.894
25.42
23.867
23.497
23.637
24.689
14.57
1,534
HGV
2019-10-14
3.41
2,061
853
19,741
2,860
6
62.34
51.19
27.55
27.47
27.76
28.55
31.79
332
24.823
34.286
46.664
42
39.186
37.743
33.475
38.821
14.57
1,535
HHC
2019-10-14
4.54
495
117
4,983
3,339
2
34.19
32.81
32.61
31.79
32.26
33.57
35.28
92
19.562
19.466
21.643
22.899
73.441
65.28
54.322
45.238
14.57
1,536
HI
2019-10-14
13.48
99
305
384
1,039
2
40.45
33.86
33.86
35.66
37.855
41.85
39.92
36
30.039
34.155
34.263
42.286
39.317
36.932
32.716
29.448
14.57
1,537
HIBB
2019-10-14
29.05
509
230
2,033
1,790
3
88.41
64.3
63.14
64.03
62.03
62.08
61.98
62
28.887
56.8
57.452
54.2
53.758
60.15
58.968
60.786
14.57
1,538
HIG
2019-10-14
3.64
906
976
22,891
14,215
6
26.99
24.45
20.19
20.83
21.86
23.51
27.35
178
16.793
16.185
16.926
15.961
15.344
15.684
14.746
17.567
14.57
1,539
HII
2019-10-14
3.63
97
653
724
2,133
2
30.15
28.98
27.96
28.2
28.28
30.31
33.45
130
19.72
19.653
24.932
23.527
22.9
23.8
22.295
25.717
14.57
1,540
HIIQ
2019-10-14
6.77
3,575
4,317
63,538
15,928
6
87.28
96.71
80.93
89.48
101.37
87.27
92.07
354
63.753
63.728
70.251
66.371
64.08
74.325
71.916
75.37
14.57
1,541
HIL
2019-10-14
75
11
2
498
74
2
69.12
64.48
64.48
64.48
66.8
69.12
69.12
12
47.057
38.948
36.514
46.47
44.421
48.297
42.292
56.615
14.57
1,542
HIMX
2019-10-14
25.26
3,525
508
65,118
11,563
6
74.62
38.01
38.01
38.01
56.315
74.62
74.62
80
44.983
79.521
77.537
71.214
66.277
63.422
55.969
58.638
14.57
1,543
HIW
2019-10-14
12.57
43
30
100
52
2
28.44
28.44
18.06
17.07
18.19
17.07
26.42
38
13.533
15.677
18.989
18.939
19.509
18.497
17.74
18.613
14.57
1,544
HL
2019-10-14
29.11
1,017
864
125,153
26,684
6
69.37
74.32
74.32
69.37
70.69
74.32
71.02
106
58.118
68.35
75.33
73.821
71.106
75.066
67.663
63.753
14.57
1,545
HLF
2019-10-14
2.83
1,836
5,536
15,006
40,205
6
42.51
41.23
40.42
41.91
40.37
41.24
41.88
350
29.303
33.943
34.523
33.365
33.817
32.648
29.143
25.314
14.57
1,546
HLI
2019-10-14
12.08
69
1,476
334
2,465
2
35.29
30.96
29.99
29.28
29.02
29.02
33.57
40
25.934
23.295
27.271
26.1
24.862
24.372
22.396
23.477
14.57
1,547
HLIT
2019-10-14
52.08
189
2,011
3,379
2,054
2
52.48
52.48
51.765
51.05
51.765
52.48
51.05
18
39.167
32.756
35.539
56.81
55.129
49.222
43.077
42.893
14.57
1,548
HLNE
2019-10-14
9.64
3
0
3
0
2
34.75
34.06
33.39
34.94
31.77
36.92
47.2
48
18.604
30.22
28.982
29.101
27.803
27.382
29.056
34.256
14.57
1,549
HLT
2019-10-14
4.3
615
618
20,772
11,111
5
33.34
27.57
25.76
26.05
25.78
25.81
28.49
252
20.761
19.36
21.296
20.964
20.799
22.562
21.788
24.749
14.57
1,550
HLX
2019-10-14
22.12
271
128
777
243
2
52.42
53.23
51.1
52.2
51.34
53.71
48.97
64
47.522
55.16
55.145
50.405
52.756
51.345
48.395
48.76
14.57
1,551
HMC
2019-10-14
15.89
64
114
1,371
1,583
2
35.92
22.9
19.32
19.32
24.4
25.14
35.92
28
17.646
18.148
18.936
17.679
17.065
17.724
17.928
20.089
14.57
1,552
HMHC
2019-10-14
45.67
46
27
1,221
27
2
59.94
59.94
59.94
50.17
50.17
59.94
59.94
20
44.469
49.03
48.571
46.157
44.796
53.175
50.651
53.175
14.57
1,553
HMN
2019-10-14
12.57
50
0
25
0
2
28.14
24.57
24.47
24.37
25.62
26.87
35.59
36
18.691
20.186
22.974
22.209
22.977
22.774
23.206
23.475
14.57
1,554
HMST
2019-10-14
14.75
19
0
71
0
2
32.34
32.02
32.02
32.02
32.18
32.34
32.34
32
22.204
25.35
27.032
25.78
25.986
26.316
27.199
29.758
14.57
1,555
HMSY
2019-10-14
14.35
79
73
2,881
440
2
40.98
47.13
46.97
40.98
47.3
46.12
45.66
36
24.52
24.031
35.016
32.911
32.614
35.898
38.174
38.861
14.57
1,556
HMTV
2019-10-14
22.5
3
0
3
0
2
39.47
33.18
34.37
27.92
27.92
39.47
39.47
12
28.806
36.196
31.297
29.875
28.031
27.355
25.255
26.705
14.57
1,557
HMY
2019-10-14
40.83
398
49
24,804
876
4
58.31
58.31
58.31
58.31
58.31
58.31
58.31
48
58.202
63.076
61.488
61.308
59.176
56.7
55.324
55.673
14.57
1,558
HNGR
2019-10-14
18.39
28
4
100
4
2
41.4
37.92
36.07
36.07
37.15
43.91
59.26
36
31.62
32.363
53.403
52.502
48.653
44.832
38.835
38.018
14.57
1,559
HNI
2019-10-14
14.06
12
20
31
21
2
32.62
30.71
30.435
30.16
31.39
32.62
32.62
32
21.369
23.073
27.294
25.68
25.258
25.965
29.429
29.074
14.57
1,560
HNP
2019-10-14
15.89
42
35
122
22
2
34.61
34.7
34.59
31.42
31.42
34.7
34.7
30
35.203
28.223
27.996
26.327
25.903
26.853
25.67
27.671
14.57
1,561
HOFT
2019-10-14
17.08
35
13
53
58
2
43.5
42.67
44.74
34.4
39.43
34.4
46.74
30
21.744
31.152
31.81
31.619
52.017
48.5
43.505
42.855
14.57
1,562
HOG
2019-10-14
3.41
288
3,495
8,355
16,253
6
41.1
37.74
38.4
35.55
33.7
38.02
42.67
212
32.777
33.766
37.271
34.777
33.283
32.143
31.556
30.49
14.57
1,563
HOLI
2019-10-14
29.05
114
315
122
635
3
45.54
43.88
44.11
41.46
41.46
48.86
42.42
56
37.037
36.415
38.722
35.844
35.122
35.104
45.48
42.358
14.57
1,564
HOLX
2019-10-14
4.12
275
497
7,188
6,351
3
36.37
29.27
27.16
25.08
24.91
26.21
30.07
168
19.229
19.375
21.396
20.073
19.57
19.036
19.401
22.57
14.57
1,565
HOMB
2019-10-14
29.05
54
57
462
211
2
41.33
42.3
30.42
28.95
28.95
42.3
42.3
48
26.437
29.593
31.052
29.04
27.46
27.952
28.19
28.479
14.57
1,566
HOME
2019-10-14
12.52
990
1,137
38,933
5,376
5
69.61
71.9
70.755
70.94
72.83
76.05
73.05
204
44.7
69.714
76.84
73.966
71.882
109.74
95.053
82.041
14.57
1,567
HON
2019-10-14
3.1
1,471
1,805
31,617
29,512
7
27.88
23.49
22.75
21.68
20.65
23.69
24.4
386
19.464
21.192
21.497
21.722
20.405
19.213
17.871
18.554
14.57
1,568
HOPE
2019-10-14
31.43
19
39
39
74
2
44.65
25.3
35.75
24.13
24.13
38.13
33.12
40
19.569
25.443
27.697
26.479
25.331
26.938
27.574
27.027
14.57
1,569
HP
2019-10-14
5.71
980
865
6,737
7,980
5
40.53
37.62
50.26
41.24
32.21
45.1
42.25
232
37.279
55.695
50.57
46.823
45.034
42.719
38.976
38.236
14.57
1,570
HPE
2019-10-14
8.03
1,494
1,967
25,665
17,439
6
35.31
34.34
31.97
31.59
30.56
33.57
36.98
200
30.887
31.821
34.747
31.873
30.093
29.829
27.121
30.467
14.57
1,571
HPJ
2019-10-14
75
230
32
553
143
2
26.88
26.88
26.88
10.12
10.12
26.88
26.88
12
5.3
9.482
9.708
71.433
68.299
66.486
62.521
63.12
14.57
1,572
HPP
2019-10-14
14.06
7
26
50
95
2
33.4
16.85
21.16
15.26
15.26
22.08
29.39
36
14.551
15.339
17.619
17.511
17.221
16.639
16.119
18.661
14.57
1,573
HPQ
2019-10-14
7.72
2,180
4,638
112,408
95,680
7
37.92
32.04
31.64
30.59
29.81
32.37
34.16
240
39.059
34.31
33.638
30.949
29.116
29.387
33.702
31.932
14.57
1,574
HQY
2019-10-14
7.31
499
369
3,529
2,948
2
40.79
51.25
50.71
40.79
49.9
49.98
48.97
80
42.051
42.949
47.411
48.043
47.334
45.295
47.603
48.679
14.57
1,575
HR
2019-10-14
14.06
24
4
44
4
2
30.64
11.53
21.03
11.53
13.77
21.99
16.73
36
10.137
15.117
15.051
15.419
16.322
16.124
16.516
19.649
14.57
1,576
HRB
2019-10-14
4.26
433
261
7,978
7,125
4
30.17
29.8
30.2
28.88
31.53
29.82
32.22
154
14.862
26.865
25.201
23.616
23.529
23.025
24.027
25.03
14.57
1,577
HRC
2019-10-14
5.44
162
58
579
391
2
30.88
28.26
27.04
26.84
26.54
27.83
32.28
74
21.121
18.365
22.336
20.777
19.953
21.023
21.03
24.236
14.57
1,578
HRI
2019-10-14
11.18
79
130
510
762
2
53.61
50.77
50.83
49.96
49.96
50.17
55.18
50
61.291
58.639
54.678
52.147
49.781
49.6
47.744
51.388
14.57
1,579
HRL
2019-10-14
3.4
530
415
9,585
20,999
6
32.31
26.15
26.92
24.81
23.91
26.23
30.1
198
16.251
20.843
20.124
18.764
19.267
19.81
19.107
19.729
14.57
1,580
HROW
2019-10-14
61.11
530
691
4,263
8,828
2
78.71
78.71
66.74
66.74
78.71
78.71
78.71
16
37.342
60.476
72.918
70.224
69.376
66.239
63.094
74.451
14.57
1,581
HRTG
2019-10-14
30.29
390
112
1,885
112
2
36.1
35.19
35.19
35.19
35.645
36.1
36.1
42
25.667
34.668
34.794
35.426
33.514
31.636
29.372
31.957
14.57
1,582
HRTX
2019-10-14
5.75
960
615
9,049
2,180
3
63.87
65.94
64.38
64.82
64.93
67.07
64.28
182
60.535
58.315
52.593
51.452
48.827
55.061
51.078
52.683
14.57
1,583
HRZN
2019-10-14
33.97
26
90
197
103
2
38.87
38.87
38.87
8.72
8.72
31.41
38.87
36
5.917
5.611
7.051
7.257
7.224
8.262
16.521
22.462
14.57
1,584
HSBC
2019-10-14
2.82
3,750
5,753
65,805
118,421
6
33.59
26.04
21.28
20.94
21.2
25.54
29.41
294
16.678
16.803
18.73
17.016
16.252
16.045
15.105
17.249
14.57
1,585
HSC
2019-10-14
29.05
104
64
259
153
2
51.96
51.96
51.35
51.38
50.74
50.74
51.96
42
42.152
48.36
56.67
51.267
48.033
54.617
51.067
49.129
14.57
1,586
HSIC
2019-10-14
4.89
118
575
720
804
4
38.3
30.98
28.88
28.22
28.16
28.17
29.25
118
23.009
22.547
22.994
21.798
20.743
22.251
23.253
24.396
14.57
1,587
HSII
2019-10-14
14.35
42
58
166
137
2
36.53
39.07
36.06
36.06
45.44
39.64
49.65
34
28.669
30.143
32.502
30.8
34.191
36.526
46.499
48.027
14.57
1,588
HST
2019-10-14
11.67
600
2,354
14,355
12,071
4
30.11
24.47
29.31
23.77
18.21
25.18
25.82
130
18.664
20.195
22.121
20.994
20.781
20.042
20.132
21.875
14.57
1,589
HSTM
2019-10-14
15.08
32
10
83
10
2
46.8
33.01
30.57
30.57
32.18
31.86
40.36
30
20.407
22.624
22.636
20.998
22.162
23.26
23.404
23.797
14.57
1,590
HSY
2019-10-14
3.26
596
551
6,588
11,224
6
27.51
24.96
23.6
23.81
24.51
24.51
25.96
312
15.78
17.154
17.541
18.109
17.32
17.661
15.639
16.941
14.57
1,591
HT
2019-10-14
30.29
72
10
213
231
2
30.59
24.38
24.38
24.38
27.485
30.59
30.59
44
13.764
22.205
31.52
29.105
28.69
27.194
25.374
26.173
14.57
1,592
HTA
2019-10-14
15.08
8
27
118
103
2
30.12
30.12
24.15
18.18
21.235
24.29
24.64
32
11.84
16.228
15.911
15.97
17.045
17.044
16.503
18.779
14.57
1,593
HTBI
2019-10-14
15.89
0
0
0
0
2
30.48
29.11
25.435
21.76
23.435
25.11
28.89
30
20.458
24.092
23.985
22.074
20.953
19.603
18.49
19.193
14.57
1,594
HTBK
2019-10-14
31.43
5
51
1,013
72
2
37.31
25.21
25.21
25.21
31.26
37.31
37.31
38
18.004
23.926
23.724
22.095
21.212
22.667
23.774
25.005
14.57
1,595
HTGC
2019-10-14
31.43
15
38
726
721
2
35.96
35.96
4.33
4.33
24.9
14.05
35.96
40
11.365
12.448
16.216
14.895
13.853
16.155
19.476
18.428
14.57
1,596
HTH
2019-10-14
15.89
2
251
17
297
2
31
27.18
25.62
25.62
27.12
31
31
30
14.544
20.529
21.339
20.4
20.646
22.121
23.095
25.588
14.57
1,597
HTHT
2019-10-14
12.72
401
216
1,375
7,330
2
50.17
49.4
48.965
48.53
49.35
50.17
50.17
38
34.654
38.302
40.334
42.09
42.257
43.311
43.614
54.175
14.57
1,598
HTLD
2019-10-14
29.05
4
3
19
13
2
40.58
24.85
29.92
24.85
29.29
29.84
36.18
48
20.094
23.79
24.421
26.367
26.067
25.664
24.012
24.638
14.57
1,599
HTLF
2019-10-14
12.08
225
0
500
0
2
33.4
24.04
23.685
23.33
26.995
30.66
38.66
40
22.136
29.489
30.413
28.011
26.709
28.453
27.234
25.733
14.57