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
2,100
MESO
2019-10-14
61.11
102
43
1,508
188
2
131.96
131.96
126.51
121.06
126.51
131.96
121.06
16
39.105
66.563
61.252
64.791
65.88
59.773
58.842
65.158
14.57
2,101
MET
2019-10-14
3.25
2,008
3,620
101,495
104,755
7
28.28
30.81
27.04
26.63
26.84
27.61
31.93
270
22.235
23.165
25.106
23.135
21.499
21.458
21.347
23.497
14.57
2,102
MEXX
2019-10-14
17.36
36
19
35
44
2
63.44
60.53
55.88
60.01
66.7
61.58
52.36
82
58.486
54.696
62.146
60.529
59.131
58.218
57.474
67.875
14.57
2,103
MFA
2019-10-14
24.46
325
41
333
2,242
2
36.75
36.75
19.76
14.58
14.58
36.75
34.57
56
10.426
9.363
14.982
13.933
13.178
13.305
12.277
13.307
14.57
2,104
MFC
2019-10-14
6.03
196
498
3,783
1,740
2
29.27
26.02
21.4
21.97
22.52
25.78
33.34
68
22.557
22.147
23.346
21.486
20.528
21.123
20.396
24.134
14.57
2,105
MFG
2019-10-14
75
5
25
6
25
2
66.37
66.37
57
47.63
47.63
47.63
66.37
12
11.731
13.953
15.692
14.367
13.825
15.439
15.095
16.905
14.57
2,106
MFGP
2019-10-14
29.05
104
151
4,295
231
2
49.59
45.03
49.59
45.03
46.75
47.06
49.59
48
32.176
85.089
72.082
69.093
64.338
69.77
61.85
52.666
14.57
2,107
MFIN
2019-10-14
52.08
121
426
1,368
1,326
2
53.42
40.79
40.79
40.79
47.105
53.42
53.42
20
44.745
49.994
50.54
52.623
49.994
47.966
48.3
50.051
14.57
2,108
MG
2019-10-14
30.29
24
10
84
11
2
45.66
45.66
45.14
44.62
44.62
44.62
45.66
42
52.301
46.504
50.3
45.482
42.341
39.958
37.45
37.107
14.57
2,109
MGA
2019-10-14
6.31
183
130
1,935
1,849
2
36.26
28.67
29.32
28.28
28.76
29.48
35.24
68
23.684
23.947
27.209
25.637
24.62
28.674
26.462
29.942
14.57
2,110
MGC
2019-10-14
1.01
1
1
13
1
2
24.47
18.22
16.29
16.08
17.55
24.47
24.47
70
13.375
13.926
16.346
14.991
14.16
14.219
12.883
15.747
14.57
2,111
MGEE
2019-10-14
7.22
4
27
45
27
2
32.05
23.93
22.78
22.6
22.6
26.13
32.05
22
16.198
15.358
15.541
14.957
20.072
20.64
19.418
21.747
14.57
2,112
MGI
2019-10-14
24.79
519
259
4,005
702
4
115.8
115.8
108.505
105.11
108.505
115.8
101.21
56
74.496
84.027
78.656
76.24
279.994
250.658
208.358
171.607
14.57
2,113
MGIC
2019-10-14
40.83
80
6
197
6
2
34.2
29.84
29.84
29.84
32.02
34.2
34.2
26
21.295
27.728
30.274
28.473
27.493
25.774
26.578
25.836
14.57
2,114
MGK
2019-10-14
0.78
21
4
24
4
2
23.8
21.08
18.05
17.41
18.66
23.8
23.8
80
14.766
15.618
18.274
16.77
16.042
16.445
14.952
18.788
14.57
2,115
MGLN
2019-10-14
8.2
316
455
909
1,545
2
37.34
37.14
40.15
37.14
38.44
43.21
44.17
56
21.083
26.918
31.907
30.619
31.079
29.446
32.764
33.923
14.57
2,116
MGM
2019-10-14
3
2,289
5,385
81,181
86,650
6
34.83
32.9
31.87
31.42
31.71
32.41
35.8
294
22.852
22.903
25.809
23.966
24.355
29.009
28.037
32.695
14.57
2,117
MGNX
2019-10-14
29.05
144
683
5,784
1,094
3
88.61
88.61
87.67
86.73
86.73
86.73
88.61
64
42.857
44.98
48.201
47.09
46.518
54.162
156.799
126.717
14.57
2,118
MGP
2019-10-14
14.75
154
89
576
354
2
29.14
29.14
23.6
18.06
20.94
23.82
29.14
32
13.924
13.169
16.11
15.653
16.51
15.785
15.574
18.483
14.57
2,119
MGPI
2019-10-14
8.69
128
94
737
487
2
52.07
48.51
47.39
47.39
48.91
48.54
50.55
70
26.274
33.709
66.558
61.166
58.533
62.212
53.502
46.938
14.57
2,120
MGRC
2019-10-14
8.47
3
6
3
6
1
32.73
29.54
28.63
23.95
21.56
31.98
37.32
22
24.576
24.655
25.209
23.374
22.3
22.922
26.297
27.748
14.57
2,121
MGV
2019-10-14
1.28
11
15
12
14
2
22.54
13.71
15.46
14.43
16.61
22.54
22.54
52
12.729
13.261
15.172
13.96
13.032
13.085
11.887
13.973
14.57
2,122
MHK
2019-10-14
4.28
1,832
1,180
13,646
7,111
6
38.33
36.78
36.58
35.71
36.29
36.58
37.13
374
20.543
29.07
44.917
41.229
38.439
38.099
33.951
38.283
14.57
2,123
MHO
2019-10-14
14.35
40
61
188
121
2
34.86
29.89
31.86
29.85
31.86
29.85
34.06
34
19.796
19.71
30.733
28.762
28.868
27.996
32.882
32.903
14.57
2,124
MIC
2019-10-14
7.67
408
388
4,781
5,792
3
44.71
36.05
12.81
24.24
32.56
24.67
27.08
98
12.558
16.761
21.946
20.326
19.241
19.652
21.197
23.32
14.57
2,125
MIDD
2019-10-14
4.62
124
382
955
1,385
2
37.11
35.07
32.46
30.85
31.75
32.45
41.53
100
22.126
21.615
30.23
29.895
27.985
26.768
26.447
28.712
14.57
2,126
MIDU
2019-10-14
2.7
33
7
71
32
2
52.77
51.32
48.4
52.86
53.07
51.67
58.2
84
44.412
48.076
55.704
51.459
48.494
49.49
45.409
49.742
14.57
2,127
MIDZ
2019-10-14
11.07
27
44
23
58
2
70.9
57.3
55.76
56.42
56.49
56
62.92
138
43.885
48.814
56.149
51.743
48.948
49.839
45.604
49.275
14.57
2,128
MIK
2019-10-14
29.05
1,193
687
28,059
4,621
4
77.97
77.97
70.23
70.23
70.98
77.97
75.7
80
62.928
92.393
85.706
82.516
77.775
74.16
66.895
58.114
14.57
2,129
MIME
2019-10-14
12.12
154
89
348
161
2
49.38
48.24
49.45
46.33
46.33
48.43
52.34
38
34.381
35.67
40.279
38.386
37.331
37.795
41.466
44.92
14.57
2,130
MIND
2019-10-14
75
28
40
6,641
93
2
94.82
85.59
85.59
85.59
90.205
94.82
94.82
12
60.677
66.249
58.321
57.608
54.211
50.692
43.332
48.566
14.57
2,131
MINI
2019-10-14
14.06
23
53
47
70
2
37.79
37.79
35.84
34.31
35.84
37.79
34.31
34
31.669
30.78
33.467
32.554
30.849
29.787
30.928
31.086
14.57
2,132
MITK
2019-10-14
37.04
100
294
2,589
1,437
3
38.07
59.65
48.4
37.15
48.4
59.65
59.65
40
18.091
22.899
28.035
27.767
26.349
28.013
26.906
39.521
14.57
2,133
MITT
2019-10-14
30.29
23
36
20
57
2
25.32
18.41
18.41
22.32
23.66
28.91
19.27
44
9.151
13.439
14.074
13.335
12.58
13.107
13.2
15.309
14.57
2,134
MJ
2019-10-14
3.09
2,180
1,239
42,731
11,802
4
48.79
48.04
50.68
48.42
47.85
48.08
47.88
314
30.93
32.665
35.713
33.508
32.425
32.302
31.707
43.047
14.57
2,135
MKC
2019-10-14
4.44
482
327
4,259
5,026
3
25.61
22.71
22.33
21.81
21.1
22.86
24.3
148
27.586
25.448
23.707
22.358
21.768
20.351
18.905
21.184
14.57
2,136
MKL
2019-10-14
0.91
43
59
88
58
2
23.96
23.96
19.9
19.31
19.61
23.05
23.96
78
14.088
13.018
15.944
15.62
15.039
15.426
15.684
19.958
14.57
2,137
MKSI
2019-10-14
7.13
104
88
325
157
2
43.62
39.77
38.87
38.87
39.12
39.08
42.6
64
35.071
37.242
43.784
41.749
40.574
41.49
39.327
40.575
14.57
2,138
MKTX
2019-10-14
3.09
131
449
945
2,325
2
36.54
35.65
35.32
35.28
35.33
35.71
36.54
150
30.886
46.279
44.476
40.914
39.686
37.548
32.119
29.835
14.57
2,139
MLCO
2019-10-14
7.5
387
702
21,870
27,385
4
42.47
39.55
38.82
39.29
39.22
39.85
37.2
146
31.12
31.342
36.822
35.528
34.97
35.832
34.437
42.632
14.57
2,140
MLHR
2019-10-14
12.12
18
61
186
120
2
31.22
30.45
30.21
29.97
30.58
31.19
32.48
38
19.819
21.964
24.71
23.5
35.464
33.246
29.129
28.82
14.57
2,141
MLI
2019-10-14
14.75
218
245
229
695
2
48.79
38.16
33.07
33.07
33.19
37.42
40.71
32
23.272
26.762
32.91
30.85
29.62
28.823
32.364
32.882
14.57
2,142
MLM
2019-10-14
3.75
591
506
3,755
6,667
3
29.06
28.03
27.93
27.58
27.64
28.03
29.27
216
17.2
17.469
26.641
25.159
24.292
24.027
23.547
26.535
14.57
2,143
MLND
2019-10-14
31.43
15
4
36
16
2
64.99
64.99
64.99
62.48
62.48
64.99
64.99
30
36.153
80.217
75.183
71.789
70.036
63.694
60.073
65.781
14.57
2,144
MLNX
2019-10-14
4.08
2,019
6,706
80,003
98,511
6
27.66
23.79
22.51
23.24
23.58
22.86
27.82
254
10.634
11.134
11.702
11.265
11.867
12.187
19.382
30.247
14.57
2,145
MLPA
2019-10-14
11.98
62
24
82
23
2
41.89
22.42
22.42
34.3
26.75
31.08
42.33
20
8.045
14.984
16.001
15.147
14.429
15.537
15.468
19.32
14.57
2,146
MLPI
2019-10-14
4.95
4
0
4
0
2
35.41
32.9
36.52
39.82
45.7
53.67
70.12
88
8.946
14.736
15.767
14.862
14.008
15.254
15.123
20.895
14.57
2,147
MLPX
2019-10-14
8.06
8
3
40
3
2
29.8
38.45
40.5
44.61
61.75
37.49
49.24
20
11.548
16.065
17.653
16.551
15.996
15.656
14.641
19.997
14.57
2,148
MLR
2019-10-14
14.06
8
1
24
2
2
22.5
29.28
26.32
22.5
35.23
26.93
36.54
34
15.708
23.254
27.616
26.082
24.73
26.678
26.204
28.91
14.57
2,149
MMC
2019-10-14
5.78
95
557
1,731
1,722
2
28.73
20.85
20.41
19.48
19.39
19.17
26.41
68
17.78
17.65
20.408
18.993
18.032
17.154
17.041
18.258
14.57
2,150
MMI
2019-10-14
13.61
4
0
23
0
2
33.5
27.41
27.41
29.64
30.455
33.5
33.5
34
28.633
26.37
33.136
30.035
29.122
34.767
30.391
28.762
14.57
2,151
MMM
2019-10-14
2.84
2,375
3,509
43,441
58,149
7
40.18
28.95
25.54
25.61
25.51
27.37
26.8
434
22.688
22.293
23.932
23.562
22.665
28.373
25.217
24.924
14.57
2,152
MMP
2019-10-14
5
1,297
783
10,937
6,256
4
33.55
28.79
22.01
16.8
14.98
19.42
20.59
152
9.748
10.564
11.439
10.918
11.076
12.12
13.64
16.334
14.57
2,153
MMS
2019-10-14
7.52
37
50
262
50
3
27.78
24.68
24.4
23.69
30.8
31.38
49.04
84
14.899
17.237
33.386
30.194
28.358
26.428
23.469
22.322
14.57
2,154
MMSI
2019-10-14
11.52
72
90
283
436
2
46.31
40.37
43.35
39.47
39.47
61.24
47.68
52
39.249
47.302
65.423
58.971
55.476
50.835
45.351
40.081
14.57
2,155
MMYT
2019-10-14
15.89
16
66
165
161
2
50.91
48.84
48.375
48.81
47.91
47.91
52.12
30
27.824
27.993
31.513
32.958
32.739
38.866
38.57
47.865
14.57
2,156
MNK
2019-10-14
11.34
1,491
5,614
115,372
151,610
5
143.67
145.43
144.55
143.67
145.43
145.43
145.43
156
78.458
308.588
257.985
232.226
213.301
191.614
159.384
129.818
14.57
2,157
MNKD
2019-10-14
30.25
631
582
77,855
7,982
5
100.15
109.71
104.93
100.15
102.8
105.45
109.13
74
37.351
55.546
56.952
54.207
53.017
55.269
61.489
109.612
14.57
2,158
MNOV
2019-10-14
31.43
9
15
72
41
2
62.43
62.43
60.53
60.53
62.43
62.43
62.43
32
29.365
42.161
42.045
48.32
46.072
54.547
65.446
64.826
14.57
2,159
MNR
2019-10-14
31.43
9
19
91
658
2
29.98
29.98
25.23
15
15
22.94
20.22
40
9.148
15.065
16.9
16.531
17.208
17.617
17.541
21.002
14.57
2,160
MNRO
2019-10-14
6.78
133
251
229
275
2
35.66
33.7
32.73
32.73
33.19
33.9
34.97
64
18.52
24.019
32.538
31.334
30.483
31.839
30.77
32.32
14.57
2,161
MNST
2019-10-14
3.54
338
1,219
11,291
54,583
6
31.67
32.97
32.81
33.79
32.4
33.21
32.48
196
19.048
21.302
28.343
26.616
27.061
28.58
28.909
28.693
14.57
2,162
MNTA
2019-10-14
11.73
172
413
1,054
972
2
64.03
61.62
62.68
59.6
60.24
61.97
59.6
86
40.738
41.611
39.294
43.403
42.477
43.302
47.68
58.821
14.57
2,163
MNTX
2019-10-14
45.67
20
15
70
15
2
43.3
55.1
49.2
43.3
55.32
67.34
46.35
22
38.678
34.872
40.881
44.411
49.8
47.781
48.562
55.456
14.57
2,164
MO
2019-10-14
3.04
4,639
3,085
200,820
181,383
7
32.98
31.4
29.54
29.27
29.53
30.24
34.57
312
19.466
23.17
23.68
22.68
22.869
24.679
24.284
25.341
14.57
2,165
MOAT
2019-10-14
2.11
236
44
211
62
2
28.47
15.17
16.09
17.25
22.94
28.47
28.47
32
14.921
15.276
17.092
15.71
14.782
15.018
13.735
15.163
14.57
2,166
MOBL
2019-10-14
25.86
146
80
2,552
281
2
53.01
52.45
46.43
43.64
49.87
43.64
53.17
48
28.184
27.922
36.275
34.135
34.211
37.499
36.795
39.343
14.57
2,167
MOD
2019-10-14
31.43
25
101
37
405
2
44.49
47.63
45.45
41.43
47.63
47.63
41.43
36
37.421
41.125
65.217
59.176
55.274
53.017
48.807
46.488
14.57
2,168
MODN
2019-10-14
4.28
112
44
1,553
56
2
40.23
39.33
39.16
39
38.32
39.28
40.23
118
20.056
23.497
38.517
35.766
34.385
33.11
30.298
32.463
14.57
2,169
MOH
2019-10-14
4.44
1,789
559
12,187
4,999
3
44.16
42.03
41.63
41.61
41.65
41.1
42.49
158
21.518
28.08
30.718
30.061
30.364
32.268
38.28
40.439
14.57
2,170
MOMO
2019-10-14
3.28
1,056
7,388
21,578
63,005
5
50.38
53.88
54.91
53.09
52
56.68
66.99
222
41.392
48.245
48.148
46.315
45.782
49.813
50.527
56.083
14.57
2,171
MOO
2019-10-14
1.54
13
1
13
1
2
25.89
20.74
15.54
14.55
15.5
22.07
35.81
116
14.154
14.275
17.606
16.093
15.156
15.252
13.776
16.04
14.57
2,172
MORN
2019-10-14
3.7
60
96
219
244
2
30.43
25.66
22.96
23.45
23.06
25.6
34.27
88
22.429
18.775
18.149
17.539
17.226
18.665
18.521
24.296
14.57
2,173
MOS
2019-10-14
4.21
1,793
2,872
52,304
34,241
6
59.72
46.63
45.61
44.06
43.59
45.06
45.76
270
44.032
46.084
48.415
45.313
43.27
41.404
37.32
37.115
14.57
2,174
MOV
2019-10-14
3.97
129
688
335
1,234
2
53.68
53.41
51.46
53.47
55.31
53.4
53.69
136
28.678
55.323
50.016
46.164
44.016
45.976
49.9
49.987
14.57
2,175
MPAA
2019-10-14
29.05
42
267
52
355
2
46.18
49.73
48.8
46.18
51.93
47.2
58.7
38
36.078
45.485
44.31
51.557
51.89
48.55
45.053
49.658
14.57
2,176
MPC
2019-10-14
3.05
9,309
5,317
300,445
71,671
6
37.31
36.93
37.97
37.25
36.71
38.9
38.51
396
35.322
33.087
37.983
35.321
35.201
36.633
33.559
33.543
14.57
2,177
MPLX
2019-10-14
3.62
1,302
1,673
27,874
14,294
5
46.65
47.38
22.86
30.65
29.67
27.33
29.78
234
18.708
18.006
24.015
22.347
21.258
20.913
20.59
23.422
14.57
2,178
MPW
2019-10-14
9.6
256
223
18,770
6,102
3
33.47
24.8
20.99
19.91
18.87
22.31
31.99
104
11.697
15.115
17.217
19.453
19.832
19.975
20.209
22.005
14.57
2,179
MPWR
2019-10-14
4.58
635
167
730
2,116
2
52.78
37.71
36.43
36.41
36.43
37.25
37.84
116
32.577
32.949
35.939
33.561
34.421
35.879
32.646
36.325
14.57
2,180
MPX
2019-10-14
31.43
90
11
192
33
2
44.42
44.42
37.91
37.91
38.95
42.86
44.42
40
37.014
33.728
38.679
37.772
44.7
41.509
41.116
49.785
14.57
2,181
MRC
2019-10-14
29.05
57
14
330
238
2
46.21
44.95
44.95
44.95
45.58
46.21
46.21
46
35.848
44.549
46.921
43.878
43.03
43.601
40.736
40.173
14.57
2,182
MRCC
2019-10-14
33.97
23
78
278
245
2
32.17
33.4
32.23
33.4
32.23
33.4
31.06
36
16.325
16.589
16.767
16.148
15.69
15.752
18.573
22.542
14.57
2,183
MRCY
2019-10-14
6.8
73
131
597
304
4
40.41
41.18
39.41
39.63
39.74
39.82
40.62
148
23.231
34.603
43.778
41.098
38.849
37.57
38.932
38.425
14.57
2,184
MRK
2019-10-14
2.77
2,718
2,702
118,685
172,123
9
28.3
20.91
21.33
20.86
21.12
24.13
23.64
460
19.308
19.841
19.12
20.692
19.845
19.06
18.266
18.719
14.57
2,185
MRKR
2019-10-14
45.67
677
419
3,056
1,288
3
112.2
112.2
103.265
94.33
94.33
94.33
112.2
32
49.634
66.79
91.582
84.858
84.177
75.053
73.899
82.533
14.57
2,186
MRLN
2019-10-14
15.76
5
0
19
0
2
44.57
34.28
34.66
34.28
34.54
44.57
44.57
28
19.102
30.63
29.709
33.224
33.457
32.851
30.774
29.457
14.57
2,187
MRO
2019-10-14
6.17
1,340
941
49,510
74,289
5
46.97
45.56
44.27
44.54
46.32
45.84
46.92
182
46.544
52.16
50.698
47.488
45.313
43.04
41.16
42.362
14.57
2,188
MRTN
2019-10-14
10.74
24
21
22
43
2
52.67
51.73
34.38
34.38
39.96
46.93
35.46
76
28.065
41
38.951
40.243
38.83
36.885
34.895
33.177
14.57
2,189
MRTX
2019-10-14
7.67
2,320
2,281
17,357
10,087
6
90.82
90.78
90.35
90.12
90.12
90.36
90.44
294
50.759
51.463
51.133
47.285
47.087
69.613
62.724
64.703
14.57
2,190
MRVL
2019-10-14
6.7
1,941
2,330
87,473
70,876
6
47.86
43.88
38.21
37.85
37.59
42.52
47.89
246
36.016
34.414
36.312
34.311
32.856
33.266
32.538
35.456
14.57
2,191
MS
2019-10-14
2.68
7,203
5,638
206,938
406,276
7
35.28
28.32
27.04
27.23
27.3
29.59
32.67
394
23.069
23.093
25.93
24.414
23.42
23.851
23.486
25.992
14.57
2,192
MSA
2019-10-14
5.23
86
86
70
137
2
30.31
26.02
24.81
25.26
23.8
24.87
36.44
76
20.773
21.774
25.604
23.996
22.621
22.43
21.356
26.937
14.57
2,193
MSB
2019-10-14
14.75
76
95
730
804
2
47.99
35.73
35.73
37.73
36.435
37.14
47.99
32
25.906
34.659
33.16
33.58
31.112
29.636
28.861
31.903
14.57
2,194
MSCI
2019-10-14
3.52
183
1,531
2,127
12,993
3
34.44
32.34
31.34
31.19
31.31
32.88
35.95
188
33.015
29.285
31.548
30.236
28.986
29.377
26.446
28.038
14.57
2,195
MSEX
2019-10-14
9.64
75
50
399
165
2
30.59
27.6
24.33
25.8
29.06
25.82
30.24
46
16.973
20.416
24.441
23.729
23.845
23.937
23.97
29.61
14.57
2,196
MSFT
2019-10-14
2.75
18,599
12,407
621,064
723,372
11
28.08
24.93
24.51
24.08
24.47
25.36
27.97
664
18.1
19.111
21.951
20.137
20.066
21.587
20.321
25.259
14.57
2,197
MSG
2019-10-14
3.12
270
547
1,452
2,644
3
28.4
26.42
25.38
25.51
25.31
26.52
31.23
186
15.658
29.049
26.883
24.678
23.857
22.58
20.64
24.089
14.57
2,198
MSGN
2019-10-14
30.29
35
31
88
127
2
42.16
41.08
38.8
36.77
38.59
36.77
43.89
40
24.476
54.197
47
44.139
42.513
40.583
36.485
36.841
14.57
2,199
MSI
2019-10-14
4.29
365
1,172
4,953
23,878
3
28.81
26.85
25.81
25.37
26.78
26.06
30.58
184
19.004
22.606
23.013
21.385
20.436
21.084
24.951
25.042
14.57