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
3,161,600
XES
2023-07-28
2.57
7
35
241
140
3
38.41
34.16
34.97
34.74
35.02
37.86
41.03
233
30.093
33.916
33.326
34.799
36.461
38.938
39.154
45.147
13.33
3,161,601
XHB
2023-07-28
1.45
810
11,296
47,833
166,490
6
31.61
26.97
23.09
22.74
23.26
26.45
29.94
569
17.769
20.03
19.885
19.696
20.113
21.091
25.381
29.881
13.33
3,161,602
XHE
2023-07-28
1.99
0
0
15
0
3
27.65
25.09
19.36
18.71
20.55
22.6
27.65
121
15.21
13.454
14.772
16.193
16.969
18.724
21.946
26.624
13.33
3,161,603
XHR
2023-07-28
31.43
5
0
1
128
3
63.85
66.48
60.225
53.97
60.225
66.48
66.48
35
29.682
30.96
27.986
27.414
29.018
29.427
33.213
39.598
13.33
3,161,604
XLB
2023-07-28
1.32
406
463
41,148
81,796
8
25.2
21.12
18.36
17.75
18.44
20.45
24.65
625
14.401
16.345
16.182
16.012
15.859
17.531
19.397
22.784
13.33
3,161,605
XLE
2023-07-28
1.51
14,171
15,390
521,201
891,812
14
28.01
25.37
23.86
23.88
23.94
25.97
28.97
1,298
18.964
19.86
20.523
21.267
23.102
24.95
26.038
31.178
13.33
3,161,606
XLF
2023-07-28
2.64
17,264
17,663
1,332,440
2,294,120
15
27.27
21.54
18.72
16.86
17.57
18.55
22.3
845
10.88
12.049
13.795
14.447
15.029
18.519
18.578
21.526
13.33
3,161,607
XLI
2023-07-28
1.04
2,517
4,675
135,984
209,854
10
25.04
20.78
16.93
16.4
17.2
19.27
21.87
1,123
9.445
12.782
13.582
14.028
14.615
15.354
16.47
19.968
13.33
3,161,608
XLK
2023-07-28
1
1,789
4,090
122,308
128,932
8
26.38
23.54
20.72
19.42
21.18
24.09
28.31
1,020
14.832
15.692
18.079
18.008
17.686
18.862
23.49
27.09
13.33
3,161,609
XLNX
2023-07-28
3.96
156
248
52
198
1
105.83
101.22
102.88
98.79
97.35
95.46
98.35
80
63.444
58.548
56.171
53.701
50.621
46.124
43.216
42.929
13.33
3,161,610
XLP
2023-07-28
1.4
1,220
670
51,451
87,664
7
29.17
18.55
14.43
11.9
12.41
15.47
20.58
568
9.299
9.114
9.647
9.436
9.474
10.051
11.636
15.384
13.33
3,161,611
XLRE
2023-07-28
3.71
628
133
4,945
14,700
6
26.02
22.59
19.71
20.63
19.49
20.32
23.45
256
12.636
14.468
15.597
16.455
17.956
18.862
22.082
23.583
13.33
3,161,612
XLU
2023-07-28
1.45
1,870
1,952
122,707
187,717
9
23.14
19.68
17.07
16.4
17.85
17.63
19.65
704
15.963
14.847
14.312
14.179
15.815
16.666
17.587
20.493
13.33
3,161,613
XLV
2023-07-28
0.85
3,735
5,524
103,565
129,533
11
27.46
20.23
15.31
13.89
14.16
16.08
18.67
1,338
12.082
11.2
10.802
11.026
11.431
12.002
12.682
15.912
13.33
3,161,614
XLY
2023-07-28
1
785
2,136
82,614
85,794
8
28.59
24.25
21.97
20.58
22.27
23.48
29.05
973
17.409
17.147
16.968
17.644
18.431
19.156
23.072
28.232
13.33
3,161,615
XME
2023-07-28
2.18
105
82
22,939
67,300
6
36.49
31.22
28.12
27.83
28.44
29.57
30.66
436
19.931
22.303
23.364
23.641
23.122
25.824
28.47
35.495
13.33
3,161,616
XMLV
2023-07-28
1.9
0
0
13
0
3
21.88
20.44
13.81
12.97
15.34
21.88
21.88
53
9.706
14.241
14.109
14.27
14.882
15.689
16.442
17.777
13.33
3,161,617
XNCR
2023-07-28
15.69
25
0
5
9
3
62.5
62.5
51.85
49.12
51.14
49.12
62.5
37
32.349
27.104
31.394
32.355
32.537
34.56
36.966
42.783
13.33
3,161,618
XNET
2023-07-28
52.08
0
1
1,167
1,057
3
71.21
71.21
71.21
71.21
71.21
71.21
71.21
18
33.623
80.026
72.976
67.375
63.516
64.631
70.974
68.517
13.33
3,161,619
XOM
2023-07-28
2.78
16,605
16,703
394,206
350,088
8
29.45
27.62
25.78
25.1
25.29
26.13
27.42
454
22.906
21.188
21.804
22.71
25.486
26.07
26.477
30.806
13.33
3,161,620
XOP
2023-07-28
1.06
131
303
138,876
206,693
8
35.82
31.06
29.86
29.64
30.18
31.7
34.14
1,144
24.28
26.169
26.789
27.821
29.011
32.161
34.007
39.912
13.33
3,161,621
XPH
2023-07-28
2.47
0
2
37
15
3
53.69
35.76
22.7
17.63
19.24
23.19
38.95
87
15.928
15.252
15.223
15.791
15.931
18.226
18.43
21.07
13.33
3,161,622
XPO
2023-07-28
5.82
595
102
23,296
13,269
6
47.41
45.98
45.26
45.09
45.25
45.34
47.02
305
40.835
39.72
36.862
49.081
48.354
52.907
51.282
51.922
13.33
3,161,623
XPP
2023-07-28
8.15
0
0
45
26
3
92.03
71.62
52.76
55.05
55.68
62.12
70.2
100
60.498
57.72
59.19
58.072
56.91
55.986
64.109
67.26
13.33
3,161,624
XRAY
2023-07-28
13.03
15
3
1,472
79
3
37.48
37.02
26.41
24.44
26.34
27.89
24.44
39
16.785
22.77
23.588
22.002
22.478
27.797
31.985
32.89
13.33
3,161,625
XRT
2023-07-28
1.71
33
73
22,863
97,093
7
26.42
25.25
24.63
24.32
24.33
26.1
28.52
731
17.643
21.894
23.77
22.895
22.735
23.81
26.881
32.528
13.33
3,161,626
XRX
2023-07-28
10.84
136
135
13,927
34,215
5
47.6
38.52
34.44
33.23
34.3
33.39
38.89
138
35.736
40.404
41.14
45.749
44.214
40.801
40.667
44.831
13.33
3,161,627
XSD
2023-07-28
0.88
0
0
188
74
3
22.38
27.46
26.52
27.18
28.57
31.32
36.62
192
28.871
27.389
31.292
30.827
30.544
30.265
34.581
37.511
13.33
3,161,628
XT
2023-07-28
1.9
14
0
407
6
3
23.63
19.37
17.72
16.06
15.23
23.63
23.63
50
17.379
16.733
16.257
16.584
16.65
18.19
21.576
24.16
13.33
3,161,629
XXII
2023-07-28
37.04
1,949
205
3,863
2,029
4
131.27
131.27
131.14
131.01
131.01
131.01
131.27
55
276.053
200.561
167.587
152.307
143.657
126.814
113.905
108.022
13.33
3,161,630
XYL
2023-07-28
5.35
48
22
896
2,070
3
35.08
28.49
27.06
23.8
24.34
27.1
33.46
99
14.89
16.433
18.334
17.989
18.449
20.555
25.35
28.438
13.33
3,161,631
YANG
2023-07-28
7.41
1,639
510
28,347
8,534
4
75.04
80.56
77.8
80.92
78.07
81.1
79.7
296
90.938
86.955
89.632
88.327
86.369
85.015
96.282
101.407
13.33
3,161,632
YCL
2023-07-28
4.01
257
0
1,708
80
3
31.77
21.93
19.45
19.01
19.26
20.4
23.31
72
23.259
20.481
19.622
19.774
20.171
20.372
26.726
25.052
13.33
3,161,633
YCS
2023-07-28
3.23
3
26
223
244
3
40.82
33.57
22.59
21.17
21.33
24.26
26.22
158
22.016
19.552
18.842
19.211
19.371
19.728
26.223
25.09
13.33
3,161,634
YELP
2023-07-28
4.22
75
57
31,926
3,708
6
38.97
38.55
40.45
39.52
36.44
39.89
44.33
281
42.207
35.486
37.053
36.143
33.579
32.259
31.702
42.275
13.33
3,161,635
YEXT
2023-07-28
31.43
618
11
7,311
735
4
63.06
58.77
58.745
58.72
58.72
58.72
63.57
55
37.603
106.883
90.31
82.397
76.933
74.088
67.961
63.969
13.33
3,161,636
YINN
2023-07-28
4.69
548
763
41,131
9,638
5
87.68
75.99
72.85
78.94
83.67
92.42
86.86
562
91.532
87.238
89.308
88.002
86.378
84.997
96.754
101.526
13.33
3,161,637
YORW
2023-07-28
12.08
0
0
12
0
3
20.07
31.36
33.82
20.07
26.595
33.12
33.82
32
20.072
23.82
21.472
20.57
20.537
21.893
21.253
23.583
13.33
3,161,638
YPF
2023-07-28
15.9
7,572
597
69,223
33,088
5
59.78
60.63
60.03
59.11
59.85
59.11
62.51
162
48.411
52.555
49.463
46.632
51.381
53.506
56.419
57.547
13.33
3,161,639
YRD
2023-07-28
75
0
0
148
9
3
76.56
76.56
76.56
76.56
76.56
76.56
76.56
12
57.965
61.015
67.624
72.598
73.432
82.05
104.876
106.44
13.33
3,161,640
YUM
2023-07-28
4.58
129
43
19,516
11,067
5
28.31
22.17
19.44
18.84
18.79
20.25
22.26
216
14.029
16.186
18.272
17.515
16.713
16.397
15.917
19.542
13.33
3,161,641
YUMC
2023-07-28
6.2
107
37
9,657
6,662
4
33.22
32.74
29.79
29.32
29.71
31.79
35.31
157
27.384
23.904
25.215
23.809
23.756
25.043
28.307
38.5
13.33
3,161,642
YXI
2023-07-28
11.68
0
0
45
0
2
44.05
78.73
61.39
44.05
61.39
78.73
66.03
16
30.296
29.558
30.116
29.554
29.026
28.376
32.2
33.796
13.33
3,161,643
YY
2023-07-28
11.36
26
108
11,070
1,120
4
54.01
54.01
49.625
45.48
45.24
45.24
54.01
80
38.782
43.582
45.846
44.944
43.706
44.225
54.603
62.37
13.33
3,161,644
Z
2023-07-28
4.94
1,486
434
181,459
87,359
9
56.05
46.65
44.9
47.23
45.18
46.2
46.06
321
45.1
42.546
42.855
40.519
39.332
40.285
45.735
53.68
13.33
3,161,645
ZBH
2023-07-28
4.29
49
50
2,643
1,620
3
33
26.04
23.02
20.91
21.03
22.77
23.74
121
13.425
17.089
18.472
18.352
18.131
18.035
19.61
23.628
13.33
3,161,646
ZBRA
2023-07-28
3.18
37
48
1,364
1,230
4
39.13
37.56
35.87
35.39
35.7
36.07
36.26
257
29.55
31.111
31.615
36.026
34.983
34.532
39.167
43.413
13.33
3,161,647
ZEN
2023-07-28
5.89
62
475
269
117
2
34.57
21.56
7.28
7.28
20.925
34.57
34.57
51
8.563
7.098
6.279
5.787
5.854
53.065
52.493
50.467
13.33
3,161,648
ZEUS
2023-07-28
11.22
12
0
156
124
3
47.42
45.97
45.97
45.97
46.55
47.13
47.06
51
28.087
35.948
41.07
40.995
41.392
46.404
48.205
51.708
13.33
3,161,649
ZG
2023-07-28
8.36
56
30
6,409
4,024
4
47.85
45.47
44.29
44.19
44.19
44.55
45.99
114
49.034
44.594
44.753
42.262
40.944
41.238
46.492
54.304
13.33
3,161,650
ZION
2023-07-28
7.89
1,077
354
59,143
89,187
6
50.45
46.57
44.82
43.92
45.02
46.56
48.39
278
59.616
54.987
75.57
76.471
75.074
79.109
68.009
56.847
13.33
3,161,651
ZIOP
2023-07-28
52.08
52
0
0
0
1
128.5
128.5
128.5
128.5
128.5
128.5
128.5
10
88.944
90.639
81.883
78.483
80.511
98.839
86.395
88.336
13.33
3,161,652
ZLAB
2023-07-28
12.63
11
8
482
1,877
6
56.57
75.74
58.4
56.57
73.44
59.77
75.68
119
48.849
62.981
65.942
64.609
65.399
68.461
92.075
91.757
13.33
3,161,653
ZNGA
2023-07-28
28.5
600
661
29
310
1
43.25
68.37
55.81
43.25
47.21
51.17
54.05
16
38.587
29.348
25.429
24.691
24.297
65.501
58.676
51.34
13.33
3,161,654
ZNH
2023-07-28
16.6
0
0
0
1
1
126.21
105.57
28.16
28.16
90.33
126.21
126.21
8
32.311
30.291
32.421
35.983
40.444
41.697
39.185
41.892
13.33
3,161,655
ZROZ
2023-07-28
3.08
15
61
2,211
1,693
3
35.43
25.53
23.91
21.64
20.39
22.21
23.56
104
19.27
18.907
18.167
21.231
21.276
23.196
26.314
27.876
13.33
3,161,656
ZSL
2023-07-28
7.39
1
1
418
61
3
53.66
47.73
48.62
48.46
45.5
47.08
50.22
107
52.525
52.043
51.979
48.712
48.638
51.56
55.666
60.52
13.33
3,161,657
ZTO
2023-07-28
4.14
990
2,142
20,968
38,191
6
58
59.13
43.11
35.87
41.6
43.01
48.46
200
29.758
29.635
31.33
29.273
27.479
29.188
31.132
42.437
13.33
3,161,658
ZTS
2023-07-28
4.07
665
501
8,594
11,823
4
30.54
25.91
24
23.99
23.87
25.04
27.54
194
28.078
27.248
27.374
25.499
24.435
25.348
27.279
29.961
13.33
3,161,659
ZUMZ
2023-07-28
29.05
5
2
664
328
3
51.19
49.5
48.92
48.1
48.1
51.83
51.61
54
33.989
67.671
61.481
57.945
54.832
51.956
52.916
53.09
13.33
3,161,660
ZYME
2023-07-28
37.04
28
0
1,730
958
3
72.98
72.98
64.55
64.55
72.98
72.98
72.98
29
37.884
40.126
50.864
51.219
51.27
47.771
62.957
76.511
13.33