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
1,900
KOP
2019-10-14
15.08
205
71
635
112
2
49.92
46.72
43.3
42.24
42.24
47
50.43
30
29.97
36.735
51.033
48.908
48.488
47.638
43.997
50.432
14.57
1,901
KOS
2019-10-14
52.08
70
109
493
153
2
63.09
46.16
46.16
46.16
54.625
63.09
63.09
20
39.983
50.838
49.143
46.539
45.77
46.322
46.845
53.367
14.57
1,902
KPTI
2019-10-14
33.97
466
671
4,549
4,993
6
92.95
94.68
93.105
94.68
93.105
94.68
91.53
108
57.459
60.963
58.679
92.109
87.58
82.771
92.704
83.492
14.57
1,903
KR
2019-10-14
2.94
1,588
1,851
122,225
92,398
6
36.01
31.66
30.82
29.44
29.85
31.05
40.17
268
19.573
24.072
29.464
26.872
26.693
25.755
28.102
29.276
14.57
1,904
KRA
2019-10-14
14.35
204
42
414
92
2
46.64
60.96
52.75
46.64
54.2
47.04
60.89
36
115.606
93.184
82.14
75.106
70.713
66.558
64.804
58.669
14.57
1,905
KRC
2019-10-14
7.32
16
34
142
54
2
24.45
20.43
19.63
16.62
16.62
18.88
30.36
64
12.641
13.808
15.355
15.79
16.599
16.31
15.523
18.351
14.57
1,906
KRE
2019-10-14
1.75
3,218
6,250
78,856
286,090
6
27.41
25.25
24.83
25.94
26.66
28.81
28.87
564
19.389
23.497
25.892
24.386
22.913
23.122
22.625
22.577
14.57
1,907
KRG
2019-10-14
30.29
86
86
337
174
2
37.99
15.79
27.96
15.79
17.5
26.44
26.17
44
14.338
19.112
21.803
20.765
20.81
20.406
20.612
23.749
14.57
1,908
KRNT
2019-10-14
14.75
30
798
3,189
1,324
2
47.38
47.44
45.15
44.26
48.15
44.26
52.1
32
30.902
32.998
36.573
36.259
38.089
43.052
40.949
46.411
14.57
1,909
KRNY
2019-10-14
31.43
1
51
1
51
2
32.43
26.05
15.7
15.7
22.68
17.91
32.43
40
11.474
15.161
18.8
18.106
17.738
17.559
17.857
20.425
14.57
1,910
KRO
2019-10-14
30.29
28
44
327
172
2
49.04
49.04
43.01
43.01
44.55
46.99
49.04
40
33.809
36.88
39.058
38.085
37.161
38.63
37.581
42.935
14.57
1,911
KSA
2019-10-14
3.14
36
154
221
217
4
38.95
29.9
27.41
29.52
28.21
40.86
42.48
200
14.205
14.84
14.29
13.589
15.581
18.064
16.029
18.487
14.57
1,912
KSS
2019-10-14
3.01
3,008
1,481
27,248
37,314
6
43.66
46.88
46.1
45.75
46.37
45.59
40.85
308
33.652
42.979
47.216
43.282
40.358
41.624
40.488
39.726
14.57
1,913
KSU
2019-10-14
2.85
741
337
9,151
6,234
6
31.27
28.3
26.39
25.94
25.92
27.34
30.04
306
18.68
19.217
22.086
24.333
23.566
24.24
23.108
24.904
14.57
1,914
KT
2019-10-14
33.97
22
4
142
13
2
33.62
33.62
30.865
28.11
28.11
28.11
33.62
34
13.156
13.16
13.475
14.102
14.151
14.913
15.381
18.819
14.57
1,915
KTCC
2019-10-14
61.11
23
0
40
0
2
58.61
58.61
58.16
57.71
57.71
57.71
58.61
16
35.309
36.322
42.54
38.614
35.683
32.679
33.998
30.352
14.57
1,916
KTOS
2019-10-14
24.46
441
490
11,469
4,310
5
48.67
48.67
47.48
47.26
47.26
48.67
48.12
114
45.216
40.747
50.346
46.831
45.389
46.341
41.416
43.258
14.57
1,917
KURA
2019-10-14
29.05
99
25
158
56
2
64.98
64.37
64.37
64.37
64.675
64.98
64.98
46
50.769
46.733
43.777
41.919
44.207
46.167
46.323
53.367
14.57
1,918
KVHI
2019-10-14
37.04
37
44
56
40
2
48.38
48.56
44.685
40.81
44.685
48.56
48.56
30
37.796
39.304
36.454
36.263
34.852
33.979
32.151
31.562
14.57
1,919
KW
2019-10-14
15.76
197
12
2,027
231
2
32.53
22.29
24.44
20.56
20.56
22.74
38.23
28
15.076
17.226
22.338
20.617
21.208
20.618
19.688
20.902
14.57
1,920
KWEB
2019-10-14
1.81
2,469
3,217
14,885
22,106
5
34.71
32.3
30.86
29.82
29.92
32.5
31.39
454
24.438
23.978
27.601
25.755
26.447
27.448
27.31
33
14.57
1,921
KWR
2019-10-14
4.32
105
187
184
245
2
36.41
35.23
33.33
34.07
34.43
33.89
36.52
84
22.693
26.678
33.303
32.188
32.114
32.249
29.389
30.732
14.57
1,922
KYN
2019-10-14
30.29
110
39
679
299
2
36.83
34.68
8.17
8.17
29.06
15.23
36.83
42
13.742
19.062
19.606
18.658
17.757
18.36
18.278
23.925
14.57
1,923
L
2019-10-14
25.15
81,644
290
690
2,324
3
32.28
25.55
24.27
24.07
22.99
22.99
29.4
46
19.231
17.375
20.807
19.753
18.741
18.371
18.407
19.5
14.57
1,924
LABD
2019-10-14
4.89
906
1,156
25,291
5,785
6
94.25
95.58
95.06
95.1
95.18
94.33
95.88
322
60.301
69.107
74.319
71.752
75.888
77.507
80.272
93.358
14.57
1,925
LABU
2019-10-14
1.98
2,659
975
17,163
10,338
6
85.49
81.83
81.8
82.44
83.56
82.32
83.8
453
59.218
68.212
73.031
70.573
74.483
76.533
79.425
92.895
14.57
1,926
LAD
2019-10-14
4.86
125
205
888
434
2
38.74
37
37.1
36.74
35.89
37.99
39.1
86
23.767
26.926
37.312
34.527
32.409
30.537
30.558
32.26
14.57
1,927
LADR
2019-10-14
30.29
117
80
410
524
2
34.12
34.12
24.135
14.15
16.405
18.66
34.12
44
9.281
12.036
14.885
13.913
14.089
17.33
16.617
18.554
14.57
1,928
LAKE
2019-10-14
37.04
33
0
50
0
2
119.98
71.4
71.4
71.4
95.69
119.98
119.98
28
29.285
35.692
35.23
34.27
32.984
30.91
27.894
29.991
14.57
1,929
LAMR
2019-10-14
4.42
102
248
353
558
2
35.14
20.25
23
21.89
21.19
23.1
25.93
58
14.281
17.159
20.25
18.976
19.183
18.809
18.521
22.289
14.57
1,930
LANC
2019-10-14
3.75
63
14
76
2,346
2
29.72
27.71
26.33
25.73
25.93
31.74
43.68
56
15.843
28.345
26.414
24.073
22.648
22.308
20.514
22.193
14.57
1,931
LAND
2019-10-14
33.97
12
3
234
235
2
25.96
25.96
23.97
15.3
15.3
25.96
25.96
36
9.707
12.356
12.898
13.549
18.268
17.993
18.419
23.362
14.57
1,932
LAUR
2019-10-14
30.29
30
49
10,693
690
2
54.54
33.82
42.31
33.82
36.81
39.37
45.84
44
28.092
30.853
36.402
33.447
32.109
30.478
28.174
30.885
14.57
1,933
LAZ
2019-10-14
2.69
509
638
3,870
3,914
2
44.51
31.36
37.69
30.96
35.79
33.97
39.44
142
22.485
27.358
32.781
30.064
29.385
32.634
30.284
31.129
14.57
1,934
LB
2019-10-14
8.81
1,093
624
55,736
99,388
6
66.64
57.24
59.17
53.89
57.78
55.23
59.71
206
35.959
47.985
48.09
45.933
45.512
48.874
43.87
46.178
14.57
1,935
LBAI
2019-10-14
30.29
10
31
32
31
2
31.49
29.2
25.09
22.16
20.98
20.98
31.49
44
16.6
23.168
24.5
22.972
22.236
23.421
23.962
23.954
14.57
1,936
LBJ
2019-10-14
5.19
79
10
90
20
2
71.71
73.27
77.74
71.71
82.18
92.61
87.71
42
59.871
64.535
72.636
67.112
65.467
63.982
66.175
73.92
14.57
1,937
LBRDA
2019-10-14
5.48
7
10
9
20
2
27.99
24.05
23.7
23.9
24.1
28.49
38.42
52
14.641
16.457
17.364
16.453
16.066
16.552
21.426
23.946
14.57
1,938
LBRDK
2019-10-14
5.23
404
439
404
1,011
2
29.78
25.89
25
24.45
24.08
28.54
38.23
68
14.559
16.019
17.101
16.283
16.014
16.358
21.52
23.953
14.57
1,939
LBTYA
2019-10-14
2.96
1,275
1,023
7,867
7,447
6
41.4
36.38
36.58
33.99
32.87
35.85
41.49
160
31.466
26.526
24.938
28.225
27.399
28.131
27.736
31.045
14.57
1,940
LBTYK
2019-10-14
3.54
405
5,995
15,224
12,019
5
52.09
35.38
34.56
34.76
34.83
35.16
43.31
144
30.611
27.638
25.817
28.422
27.551
28.004
27.375
30.689
14.57
1,941
LBY
2019-10-14
75
48
18
453
190
2
108.2
108.2
107.115
106.03
106.03
106.03
108.2
12
100.017
109.078
95.776
89.728
84.432
87.855
94.428
83.218
14.57
1,942
LC
2019-10-14
12.11
366
2,554
15,445
20,673
3
51.08
53.37
52.89
53.07
53.22
54.18
53.43
128
39.153
37.89
50.226
55.822
53.535
52.57
49.295
48.014
14.57
1,943
LCI
2019-10-14
15.45
1,548
2,645
18,900
27,791
5
78.04
85.1
81.57
87.87
79.995
81.95
83.86
178
78.171
127.667
141.771
128.334
118.56
112.858
97.265
110.088
14.57
1,944
LCII
2019-10-14
6.46
58
55
287
214
3
42.07
39.59
38.38
37.93
38.04
38.77
39.94
104
21.997
28.556
32.737
31.111
31.881
34.274
32.638
37.237
14.57
1,945
LCNB
2019-10-14
22.54
14
0
20
0
2
36.04
29.15
29.15
31.94
32.595
36.04
36.04
40
29.251
31.695
29.734
27.692
27.011
24.389
21.834
24.076
14.57
1,946
LCUT
2019-10-14
32.08
0
0
0
0
2
61.9
103.18
82.54
61.9
93.71
125.52
123.5
20
49.618
67.587
63.93
59.279
57.469
53.051
46.58
44.409
14.57
1,947
LDL
2019-10-14
29.05
17
2
51
10
2
58
52.21
47.74
47.29
47.29
48.58
52.73
38
36.02
50.183
57.449
55.222
51.617
53.07
49.17
48.337
14.57
1,948
LDOS
2019-10-14
7.19
132
128
1,104
416
3
36.95
26.95
25.44
25.44
25.5
26.14
28.06
94
17.738
20.086
22.868
21.274
20.076
23.887
21.606
23.224
14.57
1,949
LE
2019-10-14
29.05
380
915
14,498
8,787
2
33.32
96.22
96.22
33.32
45.22
96.22
80
40
49.741
110.787
93.622
84.702
78.595
73.241
63.403
64.875
14.57
1,950
LEA
2019-10-14
4.44
1,241
2,375
4,698
6,693
4
37.41
37.66
37.77
37.68
37.78
37.9
38.84
228
33.138
37.075
36.097
35.25
32.877
34.185
31.157
32.007
14.57
1,951
LEAF
2019-10-14
24.46
1,961
60
1,089
364
2
78.47
78.47
78.47
74.48
74.48
78.47
78.47
44
53.925
60.515
65.567
62.543
59.334
52.868
48.493
46.146
14.57
1,952
LECO
2019-10-14
6.46
32
67
356
151
2
30.93
26.63
27.52
27.35
27.58
33.74
43.88
68
23.64
23.084
25.276
24.745
25.235
25.124
24.122
25.33
14.57
1,953
LEG
2019-10-14
12.56
77
430
2,177
16,046
4
39.19
27.54
20.85
20.85
35.07
29.74
25.08
74
23.464
29.629
29.116
27.262
25.664
26.888
26.405
27.094
14.57
1,954
LEMB
2019-10-14
2.28
32
25
38
86
2
27.76
17.93
11.82
10.82
11.65
22.75
37.13
116
7.949
8.066
8.848
8.24
8.335
8.108
8.253
9.559
14.57
1,955
LEN
2019-10-14
5.97
2,371
2,348
24,962
20,259
5
29.26
29.69
28.39
29.25
30.57
29.95
32.06
194
18.995
18.203
21.078
21.37
23.804
22.841
24.577
29.395
14.57
1,956
LFC
2019-10-14
33.97
116
22
3,575
2,452
2
32.16
31.86
26.14
26.14
26.24
32.16
32.16
36
19.045
20.682
24.45
23.367
23.931
26.106
30.423
30.354
14.57
1,957
LFUS
2019-10-14
3.85
115
214
117
291
2
33.48
34.41
34.09
34.33
35.27
35.46
37.67
122
26.065
28.261
38.267
35.987
35.004
34.782
32.509
33.157
14.57
1,958
LFVN
2019-10-14
37.04
23
17
664
15
2
49.13
45.68
49.61
45.68
45.85
60.57
57.55
28
28.151
32.389
42.33
44.749
45.539
42.463
41.907
56.544
14.57
1,959
LGIH
2019-10-14
7.13
259
187
1,149
1,917
3
43.02
42.63
42.09
41.88
42.3
43.5
42.03
94
24.528
30.263
36.732
35.961
36.301
34.744
35.527
44.45
14.57
1,960
LGND
2019-10-14
5.03
531
556
4,133
17,687
3
64.52
63.71
61.95
62.08
63.4
62.73
63.45
148
39.163
40.752
47.636
44.85
44.154
40.979
40.899
46.434
14.57
1,961
LH
2019-10-14
3.63
259
172
5,442
203
2
30.27
26.91
25.94
25.68
25.68
26.22
28.68
84
16.254
15.648
20.067
18.693
18.178
18.18
20.703
23.625
14.57
1,962
LHCG
2019-10-14
5.13
752
643
2,579
2,190
2
42.43
30.37
32.05
32.67
32.32
31.76
34.25
80
25.104
23.284
25.085
24.14
24.074
24.947
27.184
29.159
14.57
1,963
LHX
2019-10-14
3.86
420
630
3,041
2,813
5
28.25
25.37
25.35
36.42
33.21
33.41
34.57
286
18.941
18.073
20.145
23.854
23.871
24.107
23.783
27.295
14.57
1,964
LII
2019-10-14
3.3
115
986
313
2,642
3
31.45
28.86
27.66
27.57
27.8
28.43
30.96
168
20.685
23.126
24.753
24.041
23.028
23.941
21.417
22.509
14.57
1,965
LINC
2019-10-14
75
3
0
67
0
2
90.6
77.25
77.25
77.25
83.925
90.6
90.6
12
69.163
79.088
73.115
71.306
67.896
68.473
60.831
76.807
14.57
1,966
LIT
2019-10-14
4.47
99
322
720
1,419
2
34.44
23.8
21.38
21.25
20.44
26.33
31.51
100
15.151
18.243
22.486
20.807
20.156
20.438
19.06
21.044
14.57
1,967
LITE
2019-10-14
6.72
719
1,496
15,269
9,950
6
56.31
53.23
52.13
52.27
52.1
51.21
51.34
332
44.693
41.997
47.187
43.475
43.241
47.525
46.68
56.477
14.57
1,968
LIVN
2019-10-14
5.65
282
241
491
902
3
39.91
42.21
39.05
37.5
37.71
41.76
45.37
126
27.51
32.693
32.796
29.753
28.464
28.211
43.688
42.868
14.57
1,969
LJPC
2019-10-14
16.78
201
305
2,277
796
2
87.1
87.1
85.03
84.88
84.88
87.1
86.97
86
37.627
46.477
44.919
43.848
70.806
140.531
119.014
114.52
14.57
1,970
LKFN
2019-10-14
12.08
1
17
3
17
2
23.49
29.27
22.32
20.74
22.75
20.74
30.18
40
15.491
22.653
24.354
23.343
21.964
22.504
22.488
22.428
14.57
1,971
LKQ
2019-10-14
10.43
595
948
5,506
7,579
5
33.32
34.3
29.64
30.75
28.71
30.19
32.18
128
16.95
37.138
36.393
34.766
32.396
30.892
27.708
27.645
14.57
1,972
LL
2019-10-14
9.45
1,044
653
20,881
9,272
6
114.77
69.8
68.81
74.29
67.77
76.74
73.85
246
38.982
76.225
75.432
71.813
68.904
63.888
57.012
52.033
14.57
1,973
LLNW
2019-10-14
40.83
148
361
6,604
2,906
4
59.53
59.53
59.53
59.53
59.53
59.53
59.53
44
33.63
51.937
53.33
55.961
53.77
51.721
45.898
50.978
14.57
1,974
LLY
2019-10-14
2.65
956
1,112
21,829
28,406
8
32.19
25.98
24.4
25.01
26.43
26.62
28.8
412
19.66
18.959
21.293
22.048
23.225
21.318
20.599
22.09
14.57
1,975
LM
2019-10-14
2.98
1,288
262
4,575
566
3
33.48
32.49
28.98
28.35
27.31
29.59
33.29
166
19.797
22.648
26.305
24.951
24.654
25.607
24.634
25.239
14.57
1,976
LMAT
2019-10-14
14.75
122
40
180
65
2
65.57
56.97
34.45
34.45
54.15
39.99
55.81
34
29.817
27.136
30.646
28.953
27.7
30.85
39.758
41.55
14.57
1,977
LMNR
2019-10-14
21.96
33
30
102
153
2
35.49
51.86
34.06
34.06
37.03
51.86
51.86
38
26.499
40.631
37.651
34.68
35.625
36.032
32.833
34.695
14.57
1,978
LMNX
2019-10-14
15.76
158
75
39
97
3
41.44
39.9
39.9
40.95
41.17
42.44
51.2
40
24.771
30.63
31.591
28.972
27.347
28.868
30.683
42.397
14.57
1,979
LMRK
2019-10-14
30.29
67
77
618
502
2
30.31
30.31
29.795
29.28
29.61
29.94
30.31
44
30.117
28.966
26.438
27.154
26.82
30.268
30.004
34.02
14.57
1,980
LMT
2019-10-14
1.78
3,725
1,352
21,589
19,478
6
25.89
23.7
22.36
22.28
22.47
24.04
28.55
594
13.851
14.985
16.546
15.948
15.912
15.429
16.765
20.605
14.57
1,981
LN
2019-10-14
8.47
55
146
314
327
2
32.65
35.04
31.76
32.68
35.1
32.32
36.72
44
34.694
31.008
32.398
31.138
29.623
29.087
30.266
38.077
14.57
1,982
LNC
2019-10-14
5.55
985
696
8,308
10,130
2
31.88
31.15
30.3
30.2
30.14
31.21
32.98
84
32.082
32.434
37.981
35.073
33.077
32.547
29.991
29.785
14.57
1,983
LNDC
2019-10-14
37.04
21
16
94
111
2
31.15
34.3
32.725
31.15
31.39
31.63
42.26
32
32.601
33.853
35.336
33.88
32.1
33.313
35.722
34.637
14.57
1,984
LNG
2019-10-14
2.95
1,080
2,380
38,694
49,913
6
32.57
32.24
30.29
29.71
29.55
32.52
33.84
296
22.577
23.612
25.352
24.091
23.177
24.472
23.288
27.508
14.57
1,985
LNN
2019-10-14
6.46
156
80
396
719
2
36.75
36.77
36.46
36.31
36.39
38.22
35.96
70
27.095
30.996
30.43
37.992
37.917
38.38
35.967
36.922
14.57
1,986
LNT
2019-10-14
5.95
76
70
339
344
2
31.54
19.91
18.19
18.19
18.09
19.07
25.12
48
13.564
14.013
13.14
13.017
13.318
14.3
13.441
15.586
14.57
1,987
LNTH
2019-10-14
15.89
32
36
115
34
2
50.87
50.87
49.82
49.78
49.78
50.87
50.83
28
77.582
62.355
69.306
63.499
59.702
55.874
52.494
49.187
14.57
1,988
LOB
2019-10-14
22.54
51
66
2,387
1,107
2
37.04
36.64
36.64
36.96
36.84
37.04
37.04
40
26.052
26.717
43.521
40.474
39.116
37.748
36.808
41.851
14.57
1,989
LOCO
2019-10-14
14.15
261
3,709
2,001
2,522
2
51.78
46.1
42.54
42.44
42.44
43.29
44.11
68
28.037
28.128
39.892
36.421
35.031
36.758
38.547
41.915
14.57
1,990
LOGI
2019-10-14
3.09
433
572
4,228
4,958
2
34.72
32.48
31.75
31.44
31.74
32.1
33.81
108
20.273
20.359
23.718
23.321
24.009
28.106
25.196
30.234
14.57
1,991
LOGM
2019-10-14
6.49
587
372
4,516
2,135
2
41.23
37.18
39.34
38.71
38.97
38.98
39.46
70
30.777
26.907
32.383
29.565
28.541
28.087
30.508
31.23
14.57
1,992
LOMA
2019-10-14
33.97
528
193
17,756
2,378
2
84.89
83.37
83.37
83.37
84.13
84.89
84.89
36
33.045
47.189
127.082
114.419
106.793
96.085
84.03
78.144
14.57
1,993
LONE
2019-10-14
75
41
2
214
201
2
84.73
84.73
79.27
79.27
84.73
84.73
84.73
12
38.383
51.979
83.255
83.088
94.689
87.923
78.031
73.745
14.57
1,994
LOOP
2019-10-14
21.86
25
18
64
123
2
82.51
82.51
58.7
58.7
79.67
64.54
82.51
22
101.53
83.657
72.791
78.809
77.435
73.664
67.849
68.859
14.57
1,995
LOPE
2019-10-14
5.04
302
586
1,264
2,538
3
43.51
41.61
40.93
41.59
41.22
41.72
44.3
126
37.136
35.371
45.967
41.906
38.629
36.289
40.132
34.185
14.57
1,996
LORL
2019-10-14
13.52
121
34
1,474
45
2
25.32
32.27
28.795
30.84
28.38
31.44
30.94
36
15.393
20.734
21.581
19.809
19.778
23.369
23.262
24.33
14.57
1,997
LOW
2019-10-14
4.43
1,263
3,003
75,413
61,087
6
25.9
28.38
28.75
28.74
28.93
29.71
31.3
342
17.597
32.352
30.009
28.285
26.903
31.529
28.147
28.131
14.57
1,998
LPCN
2019-10-14
75
37
61
814
226
2
111.06
100.49
100.49
100.49
105.775
111.06
111.06
12
33.357
56.037
53.623
51.37
53.506
54.881
57.338
63.156
14.57
1,999
LPG
2019-10-14
40.83
371
84
4,451
767
2
45.86
51.5
47.42
45.86
47.7
53.69
46.59
26
33.04
36.445
42.011
40.415
39.786
48.212
46.033
43.528
14.57