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
1,700
IMMU
2019-10-14
6.19
1,588
2,866
66,116
10,225
7
73.93
72.29
68.67
72.58
69.96
70.72
73.51
296
60.591
72.849
66.554
62.467
59.21
59.708
55.271
64.894
14.57
1,701
IMO
2019-10-14
15.08
27
41
49
105
2
26.11
26.11
25.51
25.19
25.19
26.11
25.75
32
19.594
22.857
23.853
22.009
21.295
20.126
20.692
23.204
14.57
1,702
IMOS
2019-10-14
21.96
71
34
339
34
2
35.03
35.39
35.49
35.03
41.93
37.92
44.25
42
25.35
28.449
32.689
30.364
28.817
32.377
31.206
38.196
14.57
1,703
INAP
2019-10-14
45.67
37
24
1,322
333
2
113.43
93.29
93.29
93.29
103.36
113.43
113.43
22
82.642
86.339
95.571
95.382
93.29
94.945
87.373
83.458
14.57
1,704
INCY
2019-10-14
4.2
858
1,819
21,392
25,336
5
39.93
38.02
38.77
38.51
38.27
38.69
39.25
280
28.64
29.943
32.149
30.623
32.203
32.742
30.289
34.788
14.57
1,705
INDA
2019-10-14
2.2
369
1,844
14,045
15,203
5
33.28
24.91
21
21.04
21.02
25.32
33.33
290
27.331
23.341
22.885
20.951
19.685
20.07
19.082
21.154
14.57
1,706
INDB
2019-10-14
7.33
1
0
1
0
2
30.08
27.5
23.87
22.36
22.36
29.99
35.25
52
20.662
27.52
28.445
26.975
25.483
25.737
25.445
25.856
14.57
1,707
INDL
2019-10-14
1.63
65
93
324
284
2
59.13
60.13
59.57
58.87
59.51
59.99
57.39
132
75.103
66.621
64.668
60.214
56.546
57.95
54.904
61.718
14.57
1,708
INDY
2019-10-14
2.77
46
29
91
56
2
28.54
23.34
17.8
22.17
22.51
27.13
36.3
116
29.053
24.447
22.757
21.19
19.685
20.285
18.737
20.2
14.57
1,709
INFI
2019-10-14
75
40
6
66
6
2
79.46
79.46
79.46
79.46
79.46
79.46
79.46
12
42.814
41.147
48.807
46.844
44.524
45.994
61.981
77.486
14.57
1,710
INFN
2019-10-14
17.6
698
1,790
34,466
11,727
4
72.31
69.43
84.97
65.55
68.71
65.55
74.28
100
33.84
41.492
55.046
56.342
54.303
66.428
63.494
66.838
14.57
1,711
INFO
2019-10-14
9.32
897
64
604
683
2
28.04
23.65
21.76
21.22
21.64
21.22
27.71
50
15.986
17.748
18.709
17.243
18.709
18.494
16.829
19.647
14.57
1,712
INFY
2019-10-14
11.69
170
109
4,050
47,485
4
33.25
30.22
25.83
25.83
27.6
27.31
39.75
95
22.242
23.507
21.421
23.391
22.027
21.681
20.283
22.206
14.57
1,713
ING
2019-10-14
18.02
871
1,534
9,492
10,059
3
31.34
26.53
26.155
25.78
27.455
29.13
30.72
98
26.488
25.391
29.933
27.922
27.093
26.255
26.406
27.609
14.57
1,714
INGN
2019-10-14
5.91
313
329
1,959
2,656
2
64.91
64.21
63.9
63.9
64.81
64.91
64.91
118
38.231
47.154
70.536
64.112
61.002
67.546
65.191
60.449
14.57
1,715
INGR
2019-10-14
6.96
229
173
1,190
294
4
31.88
26.63
25.64
25.28
25.6
25.64
27.23
120
18.739
21.688
23.126
23.063
21.978
24.637
21.955
23.018
14.57
1,716
INN
2019-10-14
33.97
26
191
53
487
2
37.52
34.08
20.39
20.39
22.51
37.52
37.52
36
16.107
21.64
23.06
21.468
21.039
21.474
22.238
23.065
14.57
1,717
INO
2019-10-14
52.08
317
75
1,150
665
2
73.97
73.97
73.97
65
65
73.97
73.97
20
50.119
57.037
55.935
55.223
65.687
66.106
63.56
61.023
14.57
1,718
INOV
2019-10-14
30.29
59
340
641
433
2
40.6
52.93
46.765
46.43
42.55
44.5
45.76
42
25.607
35.278
41.639
38.102
36.587
37.035
37.878
39.469
14.57
1,719
INSG
2019-10-14
61.11
373
545
21,904
9,482
3
76.44
76.44
76.44
76.44
76.44
76.44
76.44
20
23.83
57.679
55.861
55.496
52.934
51.965
50.271
58.622
14.57
1,720
INSM
2019-10-14
7.21
726
3,856
6,110
6,178
4
79.79
74.93
74.84
76.53
73.68
76.39
76.89
286
39.566
40.88
55.909
51.921
52.537
52.746
49.994
72.859
14.57
1,721
INST
2019-10-14
13.03
425
22
500
1,338
2
46.19
47.01
45.285
46.25
44.085
44.61
43.56
36
23.879
26.109
25.374
25.849
27.241
30.4
32.283
37.033
14.57
1,722
INT
2019-10-14
13.16
17
27
55
31
2
53.61
41.79
39.28
39.28
41.74
42.29
45.73
36
25.303
28.654
37.102
33.923
32.812
33.084
32.318
34.05
14.57
1,723
INTC
2019-10-14
3.21
11,148
6,360
523,125
573,740
8
28.7
29.51
28.68
29.22
29.14
30.42
31.61
388
22.902
25.306
26.785
25.064
24.649
29.152
26.294
29.537
14.57
1,724
INTF
2019-10-14
3.94
0
0
0
0
2
41.54
17.46
23.78
30.04
37.44
41.54
41.54
26
12.94
12.087
14.249
13.194
12.74
12.791
12.019
13.884
14.57
1,725
INTL
2019-10-14
13.52
38
52
47
85
2
42.78
34.59
25.25
25.25
36.86
31.13
28.14
36
21.292
28.542
31.017
28.748
27.809
28.219
29.253
30.392
14.57
1,726
INTU
2019-10-14
2.57
898
1,031
15,161
9,719
6
33.7
29.9
29.29
29.05
29.37
29.04
31.87
452
18.684
21.816
23.923
22.424
21.948
25.73
24.733
28.156
14.57
1,727
INVA
2019-10-14
31.43
219
137
14,864
5,934
2
42.18
40.73
42.18
33.78
38.99
33.78
42.18
40
31.985
31.671
40.933
37.603
35.362
35.138
36.252
35.285
14.57
1,728
INVE
2019-10-14
61.11
93
1
586
13
2
74.55
74.55
66.42
66.42
74.55
74.55
74.55
16
32.16
35.884
49.257
52.419
50.435
50.149
59.504
63.501
14.57
1,729
INVH
2019-10-14
15.69
197
289
763
297
2
23.13
23.13
20.595
18.06
20.37
22.68
23.13
32
12.338
14.724
14.23
14.326
14.384
13.931
14.58
17.019
14.57
1,730
INWK
2019-10-14
75
9
16
137
38
2
62.8
62.71
62.71
62.71
62.755
62.8
62.8
12
39.373
42.422
128.356
116.325
107.692
98.033
86.108
81.812
14.57
1,731
INXN
2019-10-14
7.32
78
179
145
290
3
29.93
27.75
27.77
27.09
27.9
28.59
30.79
88
33.58
29.944
28.169
25.961
24.901
23.72
22.605
24.406
14.57
1,732
IO
2019-10-14
40.83
38
60
273
93
2
80.81
84.68
82.65
80.62
83.745
86.87
80.62
26
57.917
78.344
76.999
72.189
70.549
81.456
84.734
89.393
14.57
1,733
IONS
2019-10-14
3.33
720
1,496
18,365
16,616
5
48.36
46.9
46.21
47.12
45.72
47.08
46.71
234
32.211
35.075
37.136
35.843
34.307
34.311
40.968
44.336
14.57
1,734
IOO
2019-10-14
2.11
7
4
9
4
2
21.75
14.43
17.19
16.29
19.52
21.75
21.75
28
13.283
13.022
15.368
14.08
13.43
13.516
12.409
15.07
14.57
1,735
IOSP
2019-10-14
6.19
128
74
158
96
2
38.51
27.98
33.01
33.91
33.05
37.81
38.91
52
20.39
24.863
27.271
25.987
25.199
27.004
24.902
28.623
14.57
1,736
IOVA
2019-10-14
29.05
1,111
1,593
19,132
2,298
5
74.21
72.83
72.42
72.42
73.93
74.21
74.21
110
47.209
46.42
45.767
47.008
53.05
75.924
72.689
77.932
14.57
1,737
IP
2019-10-14
3.27
880
688
29,944
29,767
5
34.58
32.3
29.92
29.37
29.07
30.95
33.9
212
26.511
28.06
31.26
28.915
27.889
27.804
26.242
29.009
14.57
1,738
IPAR
2019-10-14
8.47
4
26
3
26
2
30.66
29.42
30.63
29.25
27.2
30.73
31.89
44
20.843
20.752
24.341
24.163
24.018
24.876
24.768
25.889
14.57
1,739
IPAY
2019-10-14
2.23
78
45
282
96
2
29.76
22.41
18.59
28.4
32.05
49.97
63.45
84
18.891
19.512
22.16
20.322
19.111
19.473
17.749
21.534
14.57
1,740
IPFF
2019-10-14
6.94
22
6
22
13
2
25.23
25.23
18.97
12.71
17.65
17.52
25.23
20
10.193
11.13
10.901
10.791
10.366
9.748
9.704
12
14.57
1,741
IPG
2019-10-14
5.24
101
283
2,587
2,917
3
39.34
29.15
25.97
27.61
27.57
28.88
31.44
94
24.84
22.845
24.836
24.4
23.565
23.86
23.368
25.205
14.57
1,742
IPGP
2019-10-14
4.42
358
941
2,736
4,612
3
85.8
64.65
54.7
54.36
53.28
53.12
52.82
192
46.519
51.063
49.937
47.752
46.263
45.207
42.366
44.387
14.57
1,743
IPHI
2019-10-14
10.15
125
338
1,279
675
4
46.96
46.81
46.1
45.93
45.95
45.93
46.57
108
30.97
31.849
32.671
34.534
33.386
41.424
36.389
39.869
14.57
1,744
IPHS
2019-10-14
14.75
186
221
240
239
2
82.6
82.6
62.62
42.64
43.59
44.54
82.6
32
52.588
53.441
53.171
48.718
44.79
42.106
37.549
38.143
14.57
1,745
IPI
2019-10-14
40.83
384
124
3,156
3,294
2
43.25
61.82
52.535
43.25
51.515
59.78
56.5
28
29.685
37.321
46.441
43.875
40.875
42.251
43.961
45.304
14.57
1,746
IPO
2019-10-14
3.42
24
74
164
165
2
34.73
29.29
27.3
33.27
34.75
38.83
78.08
36
22.86
20.99
24.433
22.342
21.765
22.029
21.056
23.828
14.57
1,747
IPOA
2019-10-14
26.55
409
24
4,141
42
4
65.26
65.26
49.74
49.74
62.6
65.26
52.12
56
14.614
10.511
8.742
9.934
9.156
8.072
6.862
5.693
14.57
1,748
IQDF
2019-10-14
4.47
0
0
0
0
2
51.65
17.42
27.6
33.72
39.35
51.65
51.65
26
10.874
10.016
12.33
11.543
11.566
11.801
11.225
13.209
14.57
1,749
IQV
2019-10-14
4.44
571
394
2,145
1,529
5
32.54
29.48
29.18
29.09
29.11
29.25
32.01
228
23.77
20.848
22.156
20.971
23.053
22.386
22.548
24.717
14.57
1,750
IR
2019-10-14
4.35
604
497
7,312
7,421
4
28.74
25.24
23.79
23.33
23.74
24.4
30.06
190
18.98
19.38
21.621
20.787
19.74
21.469
19.796
21.015
14.57
1,751
IRBT
2019-10-14
2.69
2,702
899
18,376
29,741
6
55.71
59.39
62.41
59
61.79
57.5
55.8
378
34.166
33.473
45.926
42.451
39.815
37.713
48.676
51.017
14.57
1,752
IRDM
2019-10-14
7.07
962
944
10,458
10,971
4
52.08
54.1
52.23
51
52.55
53.45
52.33
204
42.786
47.112
51.894
48.012
46.799
45.991
44.818
48.276
14.57
1,753
IRET
2019-10-14
9.98
41
89
143
119
2
35.05
23.56
19.66
18.76
24.81
22.04
35.05
48
12.926
13.809
20.411
19.532
19.356
18.776
18.685
20.613
14.57
1,754
IRM
2019-10-14
8.44
442
632
43,950
31,568
5
42.66
31.08
28.035
24.99
24.99
24.99
27.72
124
16.304
17.946
20.332
24.827
23.975
25.913
22.447
23.637
14.57
1,755
IRT
2019-10-14
31.43
30
88
573
201
2
28.7
20.3
20.43
16.85
16.85
25.22
22.76
36
14.495
13.877
19.487
18.264
18.24
17.476
17.413
19.181
14.57
1,756
IRTC
2019-10-14
7.55
67
46
127
222
3
58.04
57.87
50.43
55.45
56.82
56.67
58.18
104
45.082
47.568
49.58
46.457
44.426
43.289
43.406
48.464
14.57
1,757
IRWD
2019-10-14
33.97
32
158
1,795
1,405
2
48.43
47.05
47.05
47.05
47.74
48.43
48.43
32
33.54
35.27
40.921
38.158
41.275
48.765
49.942
54.219
14.57
1,758
ISBC
2019-10-14
31.43
240
31
1,619
3,717
2
28.58
28.58
27.53
17.54
17.54
28.58
28.58
36
17.692
18.932
20.806
19.661
19.27
20.802
21.498
23.667
14.57
1,759
ISCA
2019-10-14
12.57
35
165
702
557
2
27.11
22.29
18.62
14.95
23.84
32.73
21.3
36
5.552
4.125
4.404
4.823
4.997
7.165
10.573
22.122
14.57
1,760
ISRA
2019-10-14
3.13
1
0
1
0
2
40.76
24.85
32.04
24.85
40.76
38.75
40.76
22
11.377
11.975
14.511
13.265
12.553
13.421
12.786
15.426
14.57
1,761
ISRG
2019-10-14
2.77
1,516
3,463
10,440
28,340
7
32.83
31.39
30.63
30.56
30.89
31.43
34.86
914
24.566
25.41
26.693
25.667
25.446
25.565
26.422
32.012
14.57
1,762
IT
2019-10-14
3.99
295
161
1,186
991
2
30.96
28.18
27.6
27.22
27.77
28.15
29.77
102
17.709
17.335
44.095
40.116
37.103
33.694
29.291
27.44
14.57
1,763
ITA
2019-10-14
1.4
256
102
1,685
1,032
2
26.38
21.34
18.64
18.71
18.38
22.37
23.05
116
14.151
14.883
16.948
15.948
16.093
16.334
15.997
18.694
14.57
1,764
ITB
2019-10-14
2.14
747
5,351
19,088
9,483
5
24.35
23.61
22.08
21.84
22.7
23.39
24.83
314
11.637
13.744
16.869
16.486
16.853
17.575
17.939
21.259
14.57
1,765
ITCI
2019-10-14
31.43
1,237
370
41,848
55,972
6
125.52
125.52
125.52
121.4
121.4
125.52
125.52
90
48.015
52.139
82.285
80.28
82.84
76.385
69.301
65.267
14.57
1,766
ITGR
2019-10-14
6.8
604
168
631
210
3
39.29
38.26
37.25
37.02
37.08
37.7
38.5
104
23.372
26.659
29.415
27.532
26.82
28.712
28.892
32.124
14.57
1,767
ITI
2019-10-14
52.08
71
9
627
6
2
48.28
48.28
48.28
48.28
48.28
48.28
48.28
18
29.258
39.259
36.082
36.586
36.13
38.664
37.73
41.322
14.57
1,768
ITM
2019-10-14
2.1
33
12
45
48
2
32.16
27.29
16.66
23.88
34.63
49.26
64.47
116
2.868
3.082
3.027
2.787
2.633
2.529
2.46
2.58
14.57
1,769
ITOT
2019-10-14
1.54
30
36
276
244
2
18.97
18.97
9.88
10.51
15.17
18.97
18.97
36
13.55
13.975
16.612
15.249
14.415
14.509
13.151
15.739
14.57
1,770
ITRI
2019-10-14
7.76
43
79
148
87
2
37.71
37.43
37.35
37.05
39.32
37.13
38.19
58
28.008
27.163
44.703
40.945
38.274
48.42
45.339
42.287
14.57
1,771
ITT
2019-10-14
9.64
21
62
130
86
2
39.94
31.92
31.06
30.62
30.62
31.14
32.26
46
31.416
31.895
33.055
31.197
29.527
29.548
26.944
28.75
14.57
1,772
ITUB
2019-10-14
13.88
1,580
10,213
70,079
397,003
5
38.27
33.16
28.86
28.86
36.94
35.61
31.82
162
26.271
28.807
31.076
29.732
28.79
28.479
30.201
33.638
14.57
1,773
ITW
2019-10-14
2.81
1,157
681
7,663
10,133
6
27.9
28.03
26.7
25.76
25.99
26.59
27.19
338
22.248
24.483
25.73
24.658
23.585
23.952
22.936
23.505
14.57
1,774
IUSG
2019-10-14
1.63
2
7
18
7
2
19.16
19.16
15.11
16.39
19.16
19.16
19.16
32
13.385
14.228
16.398
15.033
14.267
14.392
13.071
17.119
14.57
1,775
IUSV
2019-10-14
1.8
38
1
40
1
2
44.1
11.78
28.84
32.51
24.14
44.1
44.1
34
13.617
14.705
17.06
15.649
14.64
14.762
13.365
14.699
14.57
1,776
IVAC
2019-10-14
61.11
73
15
153
35
2
57.97
57.97
57.97
57.97
57.97
57.97
57.97
14
24.967
27.65
34.983
41.614
39.148
38.353
39.266
38.773
14.57
1,777
IVC
2019-10-14
52.08
15
30
43
551
2
98.38
98.38
98.38
88.63
88.63
98.38
98.38
20
62.166
85.125
115.661
107.402
101.233
93.608
110.569
103.233
14.57
1,778
IVE
2019-10-14
0.89
927
97
1,488
152
2
22.98
20.91
15.86
15.98
15.51
22.98
22.98
116
13.556
14.47
16.945
15.569
14.583
14.679
13.257
14.647
14.57
1,779
IVR
2019-10-14
7.13
50
90
367
1,093
2
48.78
37.46
19.74
15.7
15.7
18.51
35.3
68
10.755
13.063
15.42
14.119
13.753
13.674
12.547
14.932
14.57
1,780
IVV
2019-10-14
0.79
626
468
2,666
2,043
3
25.21
18.98
15.78
14.96
15.12
19.29
24.38
294
13.267
13.911
16.466
15.113
14.222
14.321
12.949
15.695
14.57
1,781
IVW
2019-10-14
0.57
79
13
1,715
12
2
22.79
20.51
18.46
17.69
18.61
22.79
22.79
96
13.493
14.157
16.486
15.16
14.407
14.565
13.222
17.331
14.57
1,782
IVZ
2019-10-14
9.59
2,555
2,324
50,661
20,651
5
40.09
35.95
26.3
34.89
42.09
35.66
37.69
180
25.307
27.464
31.002
29.301
27.794
29.775
28.068
28.735
14.57
1,783
IWB
2019-10-14
0.61
109
96
131
206
2
16.67
16.28
16.67
16.6
16.36
14.42
16.67
116
13.422
13.339
16.078
14.786
13.929
14.113
12.807
15.616
14.57
1,784
IWC
2019-10-14
1.62
34
42
32
57
2
29.78
19.54
21.66
20.81
20.99
21.91
30.43
130
14.158
19.143
20.982
19.439
18.62
18.414
17.303
18.542
14.57
1,785
IWD
2019-10-14
0.78
88
126
236
110
2
17.32
17.32
14.72
14.32
14.4
13.09
17.32
116
12.684
13.293
15.517
14.285
13.34
13.309
12.024
13.671
14.57
1,786
IWF
2019-10-14
1.45
410
1,281
1,052
2,182
6
18.73
18.42
16.83
17.13
18.05
23.26
32.49
524
14.526
15.008
17.774
16.375
15.635
15.995
14.579
18.494
14.57
1,787
IWM
2019-10-14
1.21
192,938
109,452
700,678
1,670,210
17
23.1
20.8
19.73
19.58
19.53
18.53
19.45
1,949
14.306
17.896
19.836
18.266
17.583
17.966
16.838
18.681
14.57
1,788
IWN
2019-10-14
1.35
165
134
480
213
2
22.18
19.92
18.83
18.61
18.47
23.29
36.65
152
13.957
18.879
20.675
19.093
18.062
17.946
16.588
17.232
14.57
1,789
IWO
2019-10-14
2.14
236
532
632
1,135
4
23.14
21.22
20.48
20.36
20.18
22.2
24.12
424
15.861
17.844
19.611
18.047
17.875
18.55
17.737
20.784
14.57
1,790
IWP
2019-10-14
0.71
74
8
97
9
2
20.41
20.41
17.69
17.07
17.22
20.17
20.41
94
14.998
15.051
18.139
16.656
15.919
16.465
15.099
18.347
14.57
1,791
IWR
2019-10-14
1.83
155
10
224
13
2
30.76
17.34
16.56
16.33
16.32
18.02
24.08
116
13.313
13.496
16.597
15.309
14.439
14.666
13.371
15.605
14.57
1,792
IWS
2019-10-14
1.13
25
45
27
45
2
17.84
17.84
15.1
15.1
15.92
16.66
17.84
86
12.871
14.168
16.326
15.086
14.127
13.98
12.678
14.256
14.57
1,793
IWV
2019-10-14
0.58
38
120
343
208
2
21.46
21.46
17.26
17.23
17.11
12.05
21.46
94
13.45
13.983
16.477
15.137
14.272
14.464
13.117
15.788
14.57
1,794
IXC
2019-10-14
3.3
102
8
69
59
2
30.28
28.17
22.15
27.73
30.28
26.51
30.28
32
15.725
18.564
19.836
18.37
17.933
17.463
16.354
18.662
14.57
1,795
IXJ
2019-10-14
1.7
58
12
66
12
2
20
10.19
13.45
14.13
15.33
20
20
32
13.091
11.931
13.677
13.06
12.529
12.375
12.319
14.217
14.57
1,796
IXN
2019-10-14
0.59
8
20
14
20
2
24.64
23.23
21.6
20.42
22.47
24.64
24.64
60
17.649
18.132
21.353
19.648
19.133
19.773
18.031
22.347
14.57
1,797
IXP
2019-10-14
1.76
8
3
291
4
2
16.53
16.53
12.89
13.14
16.53
16.53
16.53
30
11.543
12.844
15.793
14.763
14.18
14.622
13.438
15.927
14.57
1,798
IXUS
2019-10-14
1.77
3
2
3
2
2
20.27
20.27
12.43
14.86
20.27
20.27
20.27
26
11.277
10.614
13.474
12.384
12.264
12.61
11.85
13.698
14.57
1,799
IYE
2019-10-14
3.3
113
141
801
592
2
28.59
22.36
21.08
21.82
22.39
24.21
28.27
84
18.437
22.286
23.437
21.878
21.259
20.921
19.727
22.015
14.57