Datasets:
gauss314
/
options-IV-SP500

Dataset card Viewer Files 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
500
CAF
2019-10-14
14.91
15
120
148
221
2
31.71
26.84
30.65
26.84
35.66
58.31
38.45
20
13.392
14.867
22.447
21.074
21.161
22.432
23.519
24.122
14.57
501
CAG
2019-10-14
4
1,818
922
124,815
50,135
5
39.68
33.17
34.28
33.73
32.8
34.09
35.09
284
34.621
32.027
30.482
38.998
36.658
34.544
35.255
36.608
14.57
502
CAH
2019-10-14
3.07
590
473
18,324
27,629
6
33.45
33.99
32.5
32.9
33.16
34.22
32.83
262
19.379
25.318
28.552
27.891
26.879
28.196
29.137
28.577
14.57
503
CAI
2019-10-14
29.05
37
58
107
101
2
42.26
43.62
43.02
40.36
43.5
40.36
48.12
40
23.519
28.87
33.653
33.871
31.68
31.886
35.051
41.894
14.57
504
CAJ
2019-10-14
15.08
24
91
204
197
2
26.96
19.95
14.7
14.7
26.96
26.07
26.96
32
14.305
12.601
15.307
16.319
15.824
16.105
14.995
16.271
14.57
505
CAKE
2019-10-14
11.32
153
229
2,848
5,422
4
40.95
33.37
32.515
31.66
31.7
31.74
40.95
78
22.62
29.627
31.736
29.495
27.78
27.572
26.552
25.928
14.57
506
CAL
2019-10-14
29.05
20
118
122
267
4
48.57
51.7
50.135
53.79
49.425
50.28
55.79
66
42.161
73.267
69.154
65.701
62.172
58.249
51.963
46.566
14.57
507
CALA
2019-10-14
52.08
262
19
3,085
1,135
2
91.95
91.95
91.95
76.42
76.42
91.95
91.95
16
68.705
61.174
69.112
65.564
75.14
68.285
64.075
62.48
14.57
508
CALM
2019-10-14
3.02
2,561
3,022
6,491
7,207
5
36.84
36.35
29.82
30.57
31.56
30.6
30.95
172
47.329
40.251
35.702
33.607
31.436
30.16
26.668
26.266
14.57
509
CALX
2019-10-14
25.86
74
41
459
43
2
50.69
46.1
45.95
41.92
48.97
41.92
48.2
48
30.194
30.087
43.19
40.022
37.534
38.518
49.499
49.873
14.57
510
CAMP
2019-10-14
31.43
99
106
1,936
8,404
2
48.74
48.74
48.19
47.8
48.19
48.74
47.64
36
45.402
43.826
44.023
47.904
44.425
45.65
40.211
41.468
14.57
511
CAMT
2019-10-14
18.64
71
2,741
123
9,369
2
43.86
52.81
48.335
44.06
48.335
52.81
52.81
34
40.957
39.57
44.119
41.691
40.621
40.002
41.693
42.833
14.57
512
CANE
2019-10-14
25.86
84
10
904
30
2
35.79
29.51
23.05
23.05
27.07
26.63
71.32
52
14.326
12.753
15.931
16.281
15.843
15.558
17.036
20.226
14.57
513
CAPL
2019-10-14
30.29
106
132
207
342
2
38.06
38.06
32.525
27.17
26.99
26.99
38.06
44
17.327
18.389
18.627
19.766
19.541
26.4
23.143
24.705
14.57
514
CAR
2019-10-14
4.08
797
1,190
10,853
51,035
5
52
50.72
50.13
50.49
49.45
50.37
51.13
282
43.048
43.872
45.554
41.66
40.744
39.728
41.775
48.68
14.57
515
CARA
2019-10-14
29.05
335
918
10,439
6,200
6
82.12
83.63
82.98
82.12
83.25
83.63
83.63
134
47.605
44.379
50.282
51.643
49.199
55.195
53.819
52.489
14.57
516
CARB
2019-10-14
17.03
573
2,032
7,660
13,180
2
60.04
64.42
61.54
57.46
61.1
62.59
57.46
36
39.423
62.106
72.149
65.52
61.798
55.653
53.842
54.553
14.57
517
CARG
2019-10-14
13.61
138
32
412
390
2
45.8
47.04
46.42
47.25
47.68
49.56
47.49
36
33.693
35.365
36.121
33.807
33.662
33.071
33.649
41.291
14.57
518
CARS
2019-10-14
21.13
2,567
204
19,855
2,310
5
52.6
63.17
57.885
61.09
57.885
63.17
63.17
126
44.455
53.532
89.056
81.318
76.139
68.244
59.308
51.264
14.57
519
CASH
2019-10-14
15.69
59
12
997
12
2
36.79
41.82
38.58
35.02
37.56
41.46
35.02
34
19.909
27.167
32.293
32.067
29.96
36.708
36.495
33.787
14.57
520
CASS
2019-10-14
12.19
26
41
31
28
2
29.74
27.19
25.93
25.4
25.4
25.93
29.71
40
16.423
26.535
25.425
23.888
22.372
22.611
23.002
23.235
14.57
521
CASY
2019-10-14
3.65
215
225
878
480
3
29.03
26.51
25.92
26.15
26.87
26.41
26.26
126
20.923
20.579
18.828
18.438
24.56
23.022
20.983
22.903
14.57
522
CAT
2019-10-14
2.75
4,094
3,342
93,112
102,306
8
31.39
31.95
28.19
29.82
31.8
31.23
32.01
442
26.56
27.553
29.642
27.845
26.26
26.386
27.452
31.114
14.57
523
CATM
2019-10-14
14.35
225
1,844
1,060
10,088
3
55.63
53.23
54.26
51.95
55.27
51.95
60.49
54
41.033
36.859
44.359
41.094
39.342
39.416
48.265
59.961
14.57
524
CATO
2019-10-14
31.43
125
52
1,020
210
2
44.73
42.41
42.41
43.88
43.57
44.73
44.73
40
19.683
51.359
46.424
43.8
41.473
43.26
40.412
44.752
14.57
525
CATS
2019-10-14
15.87
108
91
1,241
183
2
76.13
73.94
73.94
74.25
75.035
76.13
76.13
20
43.962
55.228
61.741
58.67
54.915
55.79
69.939
73.347
14.57
526
CATY
2019-10-14
14.06
62
64
68
1,234
2
25.33
25.29
24.89
24.49
24.91
25.33
25.33
34
21.752
25.888
27.39
26.852
24.925
24.816
24.375
24.207
14.57
527
CB
2019-10-14
4.05
365
297
4,179
3,737
4
22.95
21.3
19.89
19.99
19.89
20.96
24.29
182
19.552
16.063
20.311
18.547
17.864
16.738
15.838
17.408
14.57
528
CBAY
2019-10-14
31.43
3,226
126
6,941
196
3
67.59
67.59
64.835
62.08
62.08
62.08
67.59
48
43.863
45.493
46.627
47.191
91.743
82.438
74.743
69.762
14.57
529
CBB
2019-10-14
61.11
108
20
553
320
2
75.63
75.26
75.26
75.26
75.445
75.63
75.63
16
52.486
98.966
100.692
94.567
87.736
80.825
74.01
72.56
14.57
530
CBD
2019-10-14
15.89
45
42
156
62
2
45.71
38.72
38.72
42.53
39.845
40.97
51.32
32
22.889
32.41
34.543
37.857
35.821
37.348
35.969
36.665
14.57
531
CBIO
2019-10-14
40.83
145
14
2,360
180
2
74.46
74.46
74.46
73.96
73.96
74.46
74.46
26
109.79
85.174
74.933
76.458
71.758
66.121
65.114
63.779
14.57
532
CBL
2019-10-14
29.11
1,135
377
23,668
16,865
4
86.93
100.8
93.865
86.93
87.655
88.38
113.31
68
102.365
151.729
133.159
122.821
121.375
114.1
104.493
88.039
14.57
533
CBM
2019-10-14
10.48
288
251
5,328
1,911
2
37.94
21.11
13.79
6.47
18.5
30.53
62.44
44
1.793
4.494
96.823
87.511
80.275
71.439
62.713
53.91
14.57
534
CBMG
2019-10-14
30.29
14
20
13
54
2
84.02
77.66
77.66
82.82
80.84
84.02
84.02
42
35.386
54.683
66.122
64.953
65.683
62.49
59.029
65.886
14.57
535
CBOE
2019-10-14
2.68
747
1,412
13,368
8,482
6
27.38
27.81
27.74
26.9
27.57
26.32
32.1
314
22.123
19.899
22.61
21.855
20.933
19.888
19.074
20.927
14.57
536
CBPO
2019-10-14
5.78
747
110
1,884
976
3
26.8
24.78
24.65
24.45
23.81
23.78
26.89
112
37.017
28.265
26.74
24.57
22.902
22.893
22.394
32.757
14.57
537
CBPX
2019-10-14
15.69
3
150
17
150
2
48.34
41.18
38.95
36.72
36.72
36.72
43.14
32
28.23
28.528
34.91
33.534
32.562
32.906
32.351
32.363
14.57
538
CBRE
2019-10-14
10.76
107
142
1,271
39,945
3
42.7
28.53
25.38
25.16
25.16
26.82
36.47
60
23.701
26.448
28.745
26.864
25.506
24.222
22.335
25.078
14.57
539
CBRL
2019-10-14
2.23
488
663
16,450
5,871
5
51.09
43.08
31.12
22.33
21.5
24.81
29.26
318
16.465
18.755
19.696
18.577
18.641
20.325
19.604
19.941
14.57
540
CBS
2019-10-14
3.22
6,579
907
111,364
54,007
6
39.11
33.4
31.34
29.26
27.65
34.23
36.34
246
25.46
26.733
31.487
29.721
28.11
26.584
24.985
25.769
14.57
541
CBSH
2019-10-14
9.31
33
563
49
869
2
20.16
22.22
21.19
21.35
21.2
22.24
31.33
44
15.818
20.227
21.544
21.728
20.298
19.956
19.88
19.746
14.57
542
CBT
2019-10-14
12.56
222
258
1,059
374
2
39.99
33.8
33.61
33.42
34.53
35.64
36.84
38
27.289
31.456
36.684
35.078
33.111
34.51
34.185
34.155
14.57
543
CBU
2019-10-14
8.47
11
2
12
2
2
27.12
26.14
25.34
25.34
25.49
26.2
27.67
44
16.092
20.723
21.227
20.479
19.457
20.7
21.859
22.756
14.57
544
CBZ
2019-10-14
21.96
8
3
42
3
2
37.98
18.25
22.09
18.25
23.97
37.98
37.98
36
15.231
15.363
17.613
17.719
17.802
19.063
19.678
20.619
14.57
545
CC
2019-10-14
5.16
2,065
3,078
22,351
54,204
6
73.1
67.92
68.54
66.34
73.01
68
68.53
310
62.283
66.269
73.55
70.618
66.076
63.611
55.475
51.531
14.57
546
CCEP
2019-10-14
9.98
13
19
730
230
2
24.49
21.56
19.1
18.48
18.48
19.49
22.86
46
13.926
14.804
16.018
15.47
15.862
15.419
15.501
16.458
14.57
547
CCI
2019-10-14
4.45
1,189
681
8,787
12,597
4
30.81
23.29
22.82
22.5
22.75
23.06
24.59
216
20.516
19.47
19.864
20.048
19.387
18.912
17.024
18.071
14.57
548
CCJ
2019-10-14
8.82
2,236
625
137,396
24,067
6
145.2
47.27
41.17
49.62
41.34
44.42
50.83
178
23.558
27.774
30.949
33
31.036
29.599
27.518
33.357
14.57
549
CCK
2019-10-14
5.61
6,526
2,984
10,180
2,423
4
32.65
30.1
28.85
29.07
29.71
29.08
32.4
170
26.308
23.557
27.343
26.175
26.123
26.012
23.633
26.735
14.57
550
CCL
2019-10-14
3.1
1,964
1,944
34,248
33,059
5
35.48
30.73
26.04
27.61
29.21
29.15
31.37
234
34.385
34.507
30.755
28.583
30.574
28.488
27.467
28.44
14.57
551
CCLP
2019-10-14
75
145
234
3,696
2,743
2
54.45
53.63
53.63
53.63
54.04
54.45
54.45
12
37.876
44.821
42.158
38.82
37.422
39.299
41.924
53.84
14.57
552
CCMP
2019-10-14
4.96
155
72
249
245
2
36.02
34.08
33.27
34.03
33.27
34.31
37.79
92
27.723
26.927
32.311
30.72
31.239
32.211
30.778
34.287
14.57
553
CCNE
2019-10-14
15.08
56
1
56
1
2
30.72
32.7
29.47
27.07
27.07
34.49
33.83
32
22.827
27.697
27.524
27.814
26.349
28.394
26.61
26.434
14.57
554
CCO
2019-10-14
61.11
141
61
922
219
2
68.12
68.12
68.12
68.12
68.12
68.12
68.12
14
33.937
49.118
62.603
57.093
54.385
52.656
52.301
48.097
14.57
555
CCOI
2019-10-14
9.98
20
12
281
25
2
40.18
30.43
29.07
28.5
28.5
32.08
33.49
46
25.357
27.596
29.924
27.955
26.305
26.916
25.37
26.26
14.57
556
CCRN
2019-10-14
40.83
91
319
818
308
2
54.31
57.57
54.92
52.27
54.92
57.57
57.57
24
18.749
27.063
30.442
30.539
31.998
38.002
36.778
38.651
14.57
557
CCS
2019-10-14
15.08
232
96
5,456
190
3
42.09
41.7
40.465
39.23
40.66
42.09
42.09
42
17.718
26.803
31.364
30.957
30.717
32.988
34.229
35.828
14.57
558
CCXI
2019-10-14
21.13
1,149
1,343
7,900
1,237
3
120.93
119
118.26
118.26
122.03
118.86
121.04
94
43.8
43.58
48.007
46.863
46.16
52.677
54.8
61.431
14.57
559
CDE
2019-10-14
29.81
3,477
745
86,845
12,594
5
66.27
65.74
64.49
64.49
66.27
65.6
66.27
86
78.104
71.196
68.075
67.261
67.743
63.441
57.423
57.239
14.57
560
CDK
2019-10-14
11.68
25
155
2,497
1,116
2
31.4
31.42
29.18
29.18
32.23
30.67
32.83
42
27.91
28.551
34.215
32.2
30.524
30.449
29.97
26.777
14.57
561
CDMO
2019-10-14
52.08
91
16
1,311
111
2
75.1
75.1
69.12
69.12
75.1
75.1
75.1
16
29.54
71.514
62.102
94.327
87.795
83.306
73.96
67.719
14.57
562
CDNA
2019-10-14
14.02
68
70
520
244
2
72.32
73.48
72.19
71.64
71.64
73.97
72.66
38
48.802
53.746
62.926
65.394
66.128
65.752
66.885
72.951
14.57
563
CDNS
2019-10-14
8.76
335
289
3,600
1,741
5
36.39
35.89
31.59
33.03
32.47
34.68
34.66
136
23.496
26.981
30.893
28.802
28.645
28.671
26.303
30.349
14.57
564
CDR
2019-10-14
75
34
16
157
66
2
100.96
100.96
75.05
49.14
49.14
49.14
100.96
12
41.098
40.117
44.696
41.297
40.953
38.444
34.93
39.303
14.57
565
CDW
2019-10-14
5.04
544
82
895
1,053
2
30.85
29.48
27.7
27.21
28.38
30.97
40.69
76
26.888
29.003
32.368
30.519
28.727
28.112
26.154
28.634
14.57
566
CDXC
2019-10-14
75
37
10
153
33
2
78.62
85
81.81
78.62
81.81
85
85
12
43.133
42.066
40.877
45.597
48.395
48.448
46.573
60.911
14.57
567
CDXS
2019-10-14
29.05
305
124
1,279
330
2
47.14
47.14
39.25
39.25
45.03
45.3
47.14
44
33.204
39.56
49.653
45.478
44.213
43.87
42.501
46.419
14.57
568
CDZI
2019-10-14
31.43
274
112
741
2,373
2
65.76
57.13
65.72
50.02
50.02
71.84
51
36
20.082
28.461
30.037
39.741
36.5
32.476
28.879
37.457
14.57
569
CE
2019-10-14
4.52
5,883
498
1,940
2,371
3
30.35
26.52
26.93
26.56
25.55
27.51
31.01
73
16.246
25.328
27.212
25.588
24.109
24.939
25.636
27.251
14.57
570
CECE
2019-10-14
40.83
3
2,015
2
1,015
2
61.69
61.69
56.49
51.29
51.29
51.29
61.69
26
32.267
31.317
33.015
30.971
30.777
38.806
36.331
38.886
14.57
571
CECO
2019-10-14
5.98
187
156
893
634
5
46.5
46.23
46.94
47.41
45.1
48.8
45.8
168
36.476
31.315
44.622
41.174
38.163
36.947
38.561
35.52
14.57
572
CEL
2019-10-14
75
207
89
267
135
2
84.52
84.52
77.21
77.21
84.52
84.52
84.52
12
84.337
68.917
66.981
63.275
59.468
56.39
58.605
51.154
14.57
573
CELG
2019-10-14
3.08
1,565
8,938
122,094
185,786
7
25.59
18.26
16.23
16.48
18.35
19.89
21.07
328
10.288
12.772
13.598
12.965
15.495
14.649
20.497
31.696
14.57
574
CELH
2019-10-14
75
9
15
1,265
12
2
48.21
76.61
62.41
48.21
62.41
76.61
76.61
12
31.609
68.739
66.262
69.684
65.829
60.886
65.321
58.84
14.57
575
CEMB
2019-10-14
2.03
0
0
0
0
2
53.83
27.18
18.02
23.45
36.2
53.83
53.83
32
2.968
3.406
3.249
3.137
3.258
3.072
3.237
4.064
14.57
576
CENT
2019-10-14
15.69
22
28
54
61
2
41.88
39.84
37.71
37.49
37.49
42
39.84
32
24.158
27.28
54.101
50.586
47.438
46.025
47.2
40.71
14.57
577
CENTA
2019-10-14
15.89
13
17
35
17
2
38.91
36.07
36.07
36.07
37.49
38.91
38.91
32
22.782
26.833
53.138
49.637
46.746
46.272
47.346
40.789
14.57
578
CENX
2019-10-14
18.88
793
870
9,049
2,330
3
63.98
61.28
62.32
61.15
63.01
61.15
62.83
102
54.511
62.436
62.022
56.938
57.088
55.904
54.224
62.668
14.57
579
CEO
2019-10-14
3.9
297
504
2,052
2,169
4
33.82
31.99
31.43
31.24
31.22
31.55
32.55
214
38.068
31.355
31.081
29.109
28.607
27.575
25.795
30.796
14.57
580
CEQP
2019-10-14
14.06
34
60
5,643
1,132
2
29.91
29.91
29.005
28.1
28.755
29.41
29.91
32
23.902
25.71
26.71
24.787
23.717
23.689
25.472
28.737
14.57
581
CERN
2019-10-14
5.09
1,264
2,609
16,844
25,213
5
28.52
27.13
26.93
26.65
25.72
27.29
27.18
224
14.076
20.036
19.839
19.066
18.36
18.164
21.619
24.967
14.57
582
CERS
2019-10-14
31.43
240
116
3,470
990
2
46.28
45.86
45.86
45.86
46.07
46.28
46.28
40
41.431
41.585
43.82
48.682
46.304
47.725
44.022
45.849
14.57
583
CETV
2019-10-14
75
2
0
141
0
2
44.74
44.74
43.16
41.58
41.58
41.58
44.74
12
34.793
31.429
29.938
28.163
26.108
24.675
26.728
28.769
14.57
584
CEVA
2019-10-14
15.34
23
97
244
103
2
47.71
37.8
50.02
37.8
39.52
50.51
45.47
38
27.094
29.488
49.852
45.344
43.815
41.963
42.722
48.112
14.57
585
CEW
2019-10-14
5.74
6
0
11
0
2
86.73
43.82
63.58
43.82
63.77
86.73
86.73
20
5.26
5.43
6.736
6.307
6.036
5.736
5.883
6.537
14.57
586
CF
2019-10-14
7.19
345
915
13,157
17,097
5
39.97
36.55
34.29
35.09
34.67
35.02
34.45
190
21.598
24.711
30.056
29.108
29.189
30.387
29.256
34.173
14.57
587
CFA
2019-10-14
1.91
10
0
10
0
2
36.45
25.47
20.21
24.74
31.35
36.45
36.45
44
14.302
14.755
16.558
15.278
14.332
14.297
12.893
14.832
14.57
588
CFFN
2019-10-14
31.43
10
0
42
0
2
28.5
23.82
23.82
23.82
26.16
28.5
28.5
40
13.282
17.889
18.136
17.863
17.313
17.354
17.697
18.007
14.57
589
CFG
2019-10-14
8.2
440
180
2,878
6,267
2
29.04
21.89
24.52
27.83
32.52
27.31
29.61
44
25.623
29.241
33.105
31.25
29.587
28.82
27.351
26.852
14.57
590
CFR
2019-10-14
6.18
144
446
1,605
2,006
3
30.27
27.8
26.46
26.46
26.83
27.67
30.42
102
25.253
28.384
30.668
28.929
27.054
27.298
25.346
24.405
14.57
591
CFX
2019-10-14
9.98
155
283
2,215
2,154
2
40.55
40.49
38.36
38.19
39.68
38.19
41.95
44
36.425
40.505
52.06
48.176
45.539
44.335
39.586
40.702
14.57
592
CG
2019-10-14
29.05
953
158
14,504
3,853
4
31.04
35.17
25.35
25.35
44.21
37.93
42.89
68
23.125
30.477
34.053
32.583
30.862
29.557
29.512
32.202
14.57
593
CGBD
2019-10-14
30.29
18
17
113
120
2
43.69
14.1
28.45
14.1
14.24
43.19
31.33
44
13.319
16.277
19.217
17.79
17.048
16.842
15.341
17.89
14.57
594
CGC
2019-10-14
4.16
10,874
5,795
192,757
81,094
6
67.54
68.66
78.38
75.78
58.22
67.83
75.87
240
64.003
62.089
63.19
59.865
57.592
55.598
52.904
74.686
14.57
595
CGEN
2019-10-14
75
73
15
1,996
1,031
2
81.53
81.53
79.505
77.48
79.505
81.53
77.48
12
39.591
46.84
53.371
52.789
53.776
52.33
58.213
61.177
14.57
596
CGNX
2019-10-14
11.7
103
175
2,188
2,461
3
41.63
40.76
40.17
39.58
39.695
39.81
42.66
66
36.877
36.019
40.948
39.187
37.692
37.635
34.834
39.389
14.57
597
CHAD
2019-10-14
3.9
128
61
268
81
2
32.42
25.6
28.83
40.75
38.01
37.78
49.24
114
15.545
15.593
20.935
20.27
20.858
23.829
25.755
27.129
14.57
598
CHAU
2019-10-14
4.86
611
68
554
220
2
48.8
48.22
47.74
47.4
48.62
48.97
49.9
90
30.33
31.473
41.69
40.418
41.894
47.83
51.665
53.912
14.57
599
CHCO
2019-10-14
7.13
36
21
177
61
2
30.86
26.87
23.38
22.95
22.77
23.73
43.53
52
13.259
19.84
21.166
20.705
19.463
20.3
21.686
22.085
14.57