Datasets:

gauss314
/

opciones

Dataset card Viewer Files Files and versions Community

Split (1)

train · 432k rows

Unnamed: 0 int64 0 432k	ticker stringlengths 10 10	precio float64 0 16.5k	variacion float64 -1 432 ⌀	minimo float64 0 16k	maximo float64 0 16.5k	lotes float64 1 169k	volumen float64 0 467M	prima_teorica float64 0 93.1k ⌀	volatilidad_implicita float64 0.01 10 ⌀	fecha_vto stringlengths 10 10	dias_vencimiento int64 1 371	subyacente_ticker stringlengths 1 5	subyacente_volatilidad float64 0 27.1 ⌀	subyacente_precio float64 0.07 42.4k	tipo stringclasses 2 values	mes_abv stringclasses 24 values	strike float64 0.05 44k	otm % float64 -5 5	fecha stringlengths 10 10	probabilidad_ejercicio float64 0 1
300	GFGC1.95FE	0.244	-0.2538	0.244	0.282	1,615	42,617	0.249	0.3311	2010-02-19	44	GGAL	0.3554	2.15	CALL	FE	1.95	-0.093023	2010-01-06	0.8222
301	GFGC2.05FE	0.195	-0.2557	0.18	0.225	2,603	53,808	0.177	0.4254	2010-02-19	44	GGAL	0.3554	2.15	CALL	FE	2.05	-0.046512	2010-01-06	0.6923
302	GFGC2.15FE	0.126	-0.28	0.126	0.15	11,912	162,498	0.119	0.3806	2010-02-19	44	GGAL	0.3554	2.15	CALL	FE	2.15	0	2010-01-06	0.5642
303	GFGC2.25FE	0.077	-0.2667	0.071	0.09	11,876	95,239	0.075	0.3619	2010-02-19	44	GGAL	0.3554	2.15	CALL	FE	2.25	0.046512	2010-01-06	0.4172
304	GFGC2.35FE	0.04	-0.2727	0.036	0.049	6,621	26,360	0.045	0.3357	2010-02-19	44	GGAL	0.3554	2.15	CALL	FE	2.35	0.093023	2010-01-06	0.3003
305	GFGC2.45FE	0.025	-0.2857	0.025	0.025	350	875	0.025	0.353	2010-02-19	44	GGAL	0.3554	2.15	CALL	FE	2.45	0.139535	2010-01-06	0.2239
306	INDC2.80FE	0.75	-0.0854	0.75	0.75	150	11,250	0.659	0.7591	2010-02-19	44	INDU	0.3561	3.42	CALL	FE	2.8	-0.181287	2010-01-06	0.9496
307	MIRC62.0FE	8	-0.1579	8	8	1	800	8.094	0.3522	2010-02-19	44	MIRG	0.3676	68.5	CALL	FE	62	-0.094891	2010-01-06	0.8222
308	PAMC1.528F	0.235	-0.1897	0.235	0.26	791	19,627	0.216	0.428	2010-02-19	44	PAMP	0.2762	1.72	CALL	F	1.528	-0.111628	2010-01-06	0.9038
309	PAMC1.628F	0.146	-0.2435	0.145	0.165	3,296	51,035	0.134	0.3395	2010-02-19	44	PAMP	0.2762	1.72	CALL	F	1.628	-0.053488	2010-01-06	0.7579
310	PAMC1.728F	0.08	-0.3443	0.077	0.112	8,250	75,083	0.072	0.3099	2010-02-19	44	PAMP	0.2762	1.72	CALL	F	1.728	0.004651	2010-01-06	0.5363
311	PAMC1.828F	0.042	-0.3226	0.041	0.055	8,401	38,527	0.033	0.3174	2010-02-19	44	PAMP	0.2762	1.72	CALL	F	1.828	0.062791	2010-01-06	0.3386
312	PAMC1.928F	0.021	-0.3636	0.021	0.028	2,700	6,637	0.013	0.3281	2010-02-19	44	PAMP	0.2762	1.72	CALL	F	1.928	0.12093	2010-01-06	0.205
313	PAMC2.028F	0.015	-0.2857	0.013	0.015	1,400	1,990	0.004	0.3787	2010-02-19	44	PAMP	0.2762	1.72	CALL	F	2.028	0.17907	2010-01-06	0.1331
314	PSAC6.10FE	0.43	-0.0227	0.4	0.43	112	4,555	0.418	0.2547	2010-02-19	44	PESA	0.2374	6.37	CALL	FE	6.1	-0.042386	2010-01-06	0.7234
315	PSAC6.65FE	0.13	-0.0714	0.11	0.14	1,801	23,259	0.127	0.2407	2010-02-19	44	PESA	0.2374	6.37	CALL	FE	6.65	0.043956	2010-01-06	0.4001
316	PSAC6.934F	0.042	0.05	0.032	0.042	1,525	5,891	0.057	0.2129	2010-02-19	44	PESA	0.2374	6.37	CALL	F	6.934	0.08854	2010-01-06	0.2879
317	TECC14.2FE	0.6	-0.2	0.5	0.7	379	23,310	0.483	0.404	2010-02-19	44	TECO2	0.3418	13.65	CALL	FE	14.2	0.040293	2010-01-06	0.4172
318	TECC15.4FE	0.25	0	0.25	0.25	15	375	0.168	0.3999	2010-02-19	44	TECO2	0.3418	13.65	CALL	FE	15.4	0.128205	2010-01-06	0.2411
319	TECC8.00FE	5.9	-0.0328	5.9	5.9	15	8,850	5.741	1.1385	2010-02-19	44	TECO2	0.3418	13.65	CALL	FE	8	-0.413919	2010-01-06	0.9982
320	TGSC2.20FE	0.4	null	0.4	0.4	360	14,400	0.231	0.9047	2010-02-19	44	TGSU2	0.3005	2.38	CALL	FE	2.2	-0.07563	2010-01-06	0.8186
321	TRAC0.90FE	0.263	-0.1377	0.26	0.263	307	8,019	0.252	0.6075	2010-02-19	44	TRAN	0.384	1.14	CALL	FE	0.9	-0.210526	2010-01-06	0.9547
322	TRAC1.00FE	0.165	-0.25	0.161	0.19	650	11,085	0.162	0.4193	2010-02-19	44	TRAN	0.384	1.14	CALL	FE	1	-0.122807	2010-01-06	0.8608
323	TRAC1.10FE	0.09	-0.28	0.08	0.1	1,416	12,595	0.089	0.3877	2010-02-19	44	TRAN	0.384	1.14	CALL	FE	1.1	-0.035088	2010-01-06	0.6564
324	TRAC1.20FE	0.038	-0.3667	0.038	0.041	1,880	7,526	0.042	0.3596	2010-02-19	44	TRAN	0.384	1.14	CALL	FE	1.2	0.052632	2010-01-06	0.4073
325	TS.C65506F	20.2	0.01	20	20.2	15	30,280	21.599	null	2010-02-19	44	TS	0.3178	86.35	CALL	F	65.506	-0.24139	2010-01-06	0.9787
326	TS.C71506F	14.2	0.5106	14.2	14.2	7	9,940	15.778	null	2010-02-19	44	TS	0.3178	86.35	CALL	F	71.506	-0.171905	2010-01-06	0.9416
327	TS.C74506F	11.75	0.08	10.7	11.75	47	52,027	12.992	null	2010-02-19	44	TS	0.3178	86.35	CALL	F	74.506	-0.137163	2010-01-06	0.897
328	TS.C77506F	9	0.1688	8	9	109	90,269	10.374	null	2010-02-19	44	TS	0.3178	86.35	CALL	F	77.506	-0.10242	2010-01-06	0.8457
329	TS.C80506F	6.6	0.1282	5.6	6.6	369	224,979	7.999	null	2010-02-19	44	TS	0.3178	86.35	CALL	F	80.506	-0.067678	2010-01-06	0.7492
330	TS.C83506F	4.4	0.134	3.6	4.45	902	373,255	5.937	0.1651	2010-02-19	44	TS	0.3178	86.35	CALL	F	83.506	-0.032936	2010-01-06	0.6635
331	TS.C87506F	2.38	0.36	1.65	2.4	874	174,799	3.749	0.2042	2010-02-19	44	TS	0.3178	86.35	CALL	F	87.506	0.013387	2010-01-06	0.5074
332	TS.C92.0FE	0.94	0.3429	0.71	0.95	360	31,355	2.045	0.2124	2010-02-19	44	TS	0.3178	86.35	CALL	FE	92	0.065431	2010-01-06	0.3666
333	ALUC3.589A	0.5	0.1111	0.45	0.5	90	4,275	0.434	0.3972	2010-04-16	100	ALUA	0.3002	3.83	CALL	A	3.589	-0.062924	2010-01-06	0.7552
334	PBRC93966A	6	0.2	6	6	3	1,800	6.336	0.2527	2010-04-16	100	APBR	0.2702	93.6	CALL	A	93.966	0.00391	2010-01-06	0.606
335	CITC1.00AB	0.52	null	0.52	0.52	40	2,080	0.453	0.9434	2010-04-16	100	C	0.4592	1.42	CALL	AB	1	-0.295775	2010-01-06	0.9384
336	COMC0.34AB	0.045	-0.1	0.045	0.045	200	900	0.025	0.6763	2010-04-16	100	COME	0.3817	0.328	CALL	AB	0.34	0.036585	2010-01-06	0.5284
337	GFGC2.05AB	0.32	null	0.32	0.32	15	480	0.243	0.5434	2010-04-16	100	GGAL	0.3554	2.15	CALL	AB	2.05	-0.046512	2010-01-06	0.6811
338	GFGC2.45AB	0.05	0.1905	0.05	0.05	86	430	0.076	0.2882	2010-04-16	100	GGAL	0.3554	2.15	CALL	AB	2.45	0.139535	2010-01-06	0.3763
339	PAMC1.728A	0.19	-0.2692	0.19	0.19	70	1,330	0.118	0.48	2010-04-16	100	PAMP	0.2762	1.72	CALL	A	1.728	0.004651	2010-01-06	0.606
340	TECC8.80AB	6.2	0.1071	6.2	6.2	1	620	5.078	1.3362	2010-04-16	100	TECO2	0.3418	13.65	CALL	AB	8.8	-0.355311	2010-01-06	0.9784
341	TGSC2.00AB	0.62	null	0.62	0.62	115	7,130	0.448	0.8099	2010-04-16	100	TGSU2	0.3005	2.38	CALL	AB	2	-0.159664	2010-01-06	0.8856
342	TS.C81.0AB	7	0.0769	7	7.4	23	16,220	10	null	2010-04-16	100	TS	0.3178	86.35	CALL	AB	81	-0.061957	2010-01-06	0.7182
343	TS.C84.0AB	6.1	-0.0161	5.5	6.1	23	13,570	8.145	0.1916	2010-04-16	100	TS	0.3178	86.35	CALL	AB	84	-0.027215	2010-01-06	0.6466
344	GFGV2.05EN	0.01	-0.2857	0.01	0.01	300	300	0.005	0.4298	2010-01-15	8	GGAL	0.3579	2.19	PUT	EN	2.05	0.063927	2010-01-07	0.0921
345	TS.V77506E	0.08	-0.7037	0.08	0.08	5	40	0.01	0.4246	2010-01-15	8	TS	0.3124	86.5	PUT	E	77.506	0.103977	2010-01-07	0.0163
346	TS.V80506E	0.35	-0.3	0.3	0.42	60	2,020	0.093	0.4377	2010-01-15	8	TS	0.3124	86.5	PUT	E	80.506	0.069295	2010-01-07	0.0607
347	PBRV89534F	1.75	-0.1627	1.75	1.75	14	2,450	1.582	0.2829	2010-02-19	43	APBR	0.2675	93	PUT	F	89.534	0.037269	2010-01-07	0.3105
348	BPAV3.60FE	0.12	2	0.12	0.12	20	240	0.174	0.4327	2010-02-19	43	BPAT	0.5479	3.8	PUT	FE	3.6	0.052632	2010-01-07	0.3345
349	BPAV3.80FE	0.15	0.4286	0.15	0.15	100	1,500	0.265	0.3265	2010-02-19	43	BPAT	0.5479	3.8	PUT	FE	3.8	0	2010-01-07	0.4735
350	GFGV2.05FE	0.035	-0.2222	0.035	0.055	1,161	5,013	0.042	0.3268	2010-02-19	43	GGAL	0.3579	2.19	PUT	FE	2.05	0.063927	2010-01-07	0.2491
351	GFGV2.15FE	0.07	-0.2222	0.07	0.1	2,665	21,810	0.078	0.3315	2010-02-19	43	GGAL	0.3579	2.19	PUT	FE	2.15	0.018265	2010-01-07	0.3997
352	GFGV2.25FE	0.11	-0.1473	0.11	0.13	710	8,740	0.127	0.3001	2010-02-19	43	GGAL	0.3579	2.19	PUT	FE	2.25	-0.027397	2010-01-07	0.5273
353	PAMV1.628F	0.021	0.05	0.021	0.021	50	105	0.017	0.2895	2010-02-19	43	PAMP	0.2668	1.74	PUT	F	1.628	0.064368	2010-01-07	0.2069
354	PAMV1.728F	0.055	-0.0833	0.055	0.055	100	550	0.049	0.2921	2010-02-19	43	PAMP	0.2668	1.74	PUT	F	1.728	0.006897	2010-01-07	0.4334
355	PAMV1.828F	0.1	-0.1667	0.1	0.1	100	1,000	0.105	0.2455	2010-02-19	43	PAMP	0.2668	1.74	PUT	F	1.828	-0.050575	2010-01-07	0.6357
356	TS.V65506F	0.2	0	0.2	0.5	99	4,080	0.009	0.4784	2010-02-19	43	TS	0.3124	86.5	PUT	F	65.506	0.242705	2010-01-07	0.0133
357	TS.V68506F	0.2	-0.6	0.2	0.2	4	80	0.034	0.4156	2010-02-19	43	TS	0.3124	86.5	PUT	F	68.506	0.208023	2010-01-07	0.0214
358	TS.V71506F	0.35	-0.2857	0.35	0.35	118	4,130	0.102	0.4004	2010-02-19	43	TS	0.3124	86.5	PUT	F	71.506	0.173341	2010-01-07	0.0349
359	TS.V74506F	0.5	-0.375	0.5	0.6	164	9,060	0.261	0.3677	2010-02-19	43	TS	0.3124	86.5	PUT	F	74.506	0.138659	2010-01-07	0.067
360	TS.V77506F	0.9	-0.3077	0.8	1.1	32	3,020	0.581	0.3613	2010-02-19	43	TS	0.3124	86.5	PUT	F	77.506	0.103977	2010-01-07	0.1114
361	TS.V80506F	1.6	-0.1667	1.6	2	139	25,080	1.14	0.3643	2010-02-19	43	TS	0.3124	86.5	PUT	F	80.506	0.069295	2010-01-07	0.2069
362	TS.V83506F	2.55	-0.15	2.5	3.05	172	45,931	2.013	0.3625	2010-02-19	43	TS	0.3124	86.5	PUT	F	83.506	0.034613	2010-01-07	0.3105
363	TS.V87506F	4.01	null	4	4.1	63	25,344	3.749	0.3343	2010-02-19	43	TS	0.3124	86.5	PUT	F	87.506	-0.01163	2010-01-07	0.5031
364	GFGV2.05AB	0.05	null	0.05	0.05	50	250	0.079	0.2805	2010-04-16	99	GGAL	0.3579	2.19	PUT	AB	2.05	0.063927	2010-01-07	0.2803
365	PAMV1.728A	0.07	0	0.07	0.07	50	350	0.07	0.2659	2010-04-16	99	PAMP	0.2668	1.74	PUT	A	1.728	0.006897	2010-01-07	0.377
366	TS.V81.0AB	2.75	-0.0833	2.75	3.05	41	12,225	2.447	0.3328	2010-04-16	99	TS	0.3124	86.5	PUT	AB	81	0.063584	2010-01-07	0.2449
367	TS.V84.0AB	5	0	5	5	1	500	3.495	0.4021	2010-04-16	99	TS	0.3124	86.5	PUT	AB	84	0.028902	2010-01-07	0.3282
368	BPAC3.40EN	0.36	-0.28	0.36	0.36	50	1,800	0.418	null	2010-01-15	8	BPAT	0.5479	3.8	CALL	EN	3.4	-0.105263	2010-01-07	0.9033
369	GFGC2.25EN	0.025	-0.6429	0.025	0.025	500	1,250	0.025	0.3615	2010-01-15	8	GGAL	0.3579	2.19	CALL	EN	2.25	0.027397	2010-01-07	0.3085
370	GFGC2.35EN	0.006	-0.7	0.006	0.006	200	120	0.006	0.3629	2010-01-15	8	GGAL	0.3579	2.19	CALL	EN	2.35	0.073059	2010-01-07	0.1069
371	PAMC1.528E	0.22	0.0233	0.22	0.22	150	3,300	0.215	0.6108	2010-01-15	8	PAMP	0.2668	1.74	CALL	E	1.528	-0.121839	2010-01-07	0.9921
372	PAMC1.628E	0.13	0.1818	0.09	0.13	1,722	18,778	0.116	0.5376	2010-01-15	8	PAMP	0.2668	1.74	CALL	E	1.628	-0.064368	2010-01-07	0.9393
373	PAMC1.728E	0.054	0.4211	0.03	0.054	4,330	16,827	0.036	0.4448	2010-01-15	8	PAMP	0.2668	1.74	CALL	E	1.728	-0.006897	2010-01-07	0.5212
374	PAMC1.828E	0.015	0.25	0.011	0.015	1,315	1,674	0.004	0.4263	2010-01-15	8	PAMP	0.2668	1.74	CALL	E	1.828	0.050575	2010-01-07	0.131
375	TS.C72.0EN	14	0.0769	13.5	14	12	16,550	14.648	null	2010-01-15	8	TS	0.3124	86.5	CALL	EN	72	-0.16763	2010-01-07	0.9976
376	TS.C75.0EN	11.5	0.0648	11.1	11.5	14	16,020	11.655	null	2010-01-15	8	TS	0.3124	86.5	CALL	EN	75	-0.132948	2010-01-07	0.9938
377	TS.C77506E	9.3	0.0814	8.5	9.3	52	46,980	9.163	0.4793	2010-01-15	8	TS	0.3124	86.5	CALL	E	77.506	-0.103977	2010-01-07	0.9837
378	TS.C80506E	5.9	0.0926	4.4	6.19	955	517,752	6.252	null	2010-01-15	8	TS	0.3124	86.5	CALL	E	80.506	-0.069295	2010-01-07	0.9393
379	TS.C83506E	3.25	0.1207	2.1	3.5	3,072	868,832	3.64	0.1796	2010-01-15	8	TS	0.3124	86.5	CALL	E	83.506	-0.034613	2010-01-07	0.8137
380	TS.C88.0EN	0.7	0.0145	0.35	0.76	2,475	131,235	1.044	0.2413	2010-01-15	8	TS	0.3124	86.5	CALL	EN	88	0.017341	2010-01-07	0.349
381	TS.C92.0EN	0.2	0.3333	0.15	0.2	35	625	0.197	0.3136	2010-01-15	8	TS	0.3124	86.5	CALL	EN	92	0.063584	2010-01-07	0.1037
382	ALUC3.389F	0.585	0.1471	0.52	0.585	228	12,698	0.608	null	2010-02-19	43	ALUA	0.307	3.95	CALL	F	3.389	-0.142025	2010-01-07	0.9436
383	ALUC3.589F	0.45	0.25	0.3	0.45	624	24,109	0.433	0.3579	2010-02-19	43	ALUA	0.307	3.95	CALL	F	3.589	-0.091392	2010-01-07	0.8695
384	ALUC3.789F	0.25	0.3514	0.14	0.25	734	16,990	0.284	0.2321	2010-02-19	43	ALUA	0.307	3.95	CALL	F	3.789	-0.040759	2010-01-07	0.7243
385	ALUC3.989F	0.15	0.875	0.075	0.15	1,438	16,529	0.169	0.2712	2010-02-19	43	ALUA	0.307	3.95	CALL	F	3.989	0.009873	2010-01-07	0.5348
386	PBRC93966F	4.2	0.05	4	4.2	33	13,800	3.462	0.3252	2010-02-19	43	APBR	0.2675	93	CALL	F	93.966	0.010387	2010-01-07	0.4969
387	PBRC97966F	2.25	0.125	1.7	2.25	12	2,465	1.893	0.2974	2010-02-19	43	APBR	0.2675	93	CALL	F	97.966	0.053398	2010-01-07	0.3643
388	BHIC1.20FE	0.31	0.1923	0.31	0.31	100	3,100	0.281	0.7186	2010-02-19	43	BHIP	0.4413	1.46	CALL	FE	1.2	-0.178082	2010-01-07	0.925
389	BHIC1.40FE	0.11	0.358	0.11	0.11	200	2,200	0.129	0.3345	2010-02-19	43	BHIP	0.4413	1.46	CALL	FE	1.4	-0.041096	2010-01-07	0.6854
390	BHIC1.50FE	0.08	0.0256	0.08	0.08	100	800	0.078	0.4504	2010-02-19	43	BHIP	0.4413	1.46	CALL	FE	1.5	0.027397	2010-01-07	0.4808
391	BMAC10.5FE	0.95	0.0556	0.949	0.95	62	5,886	0.85	0.4271	2010-02-19	43	BMA	0.3536	10.95	CALL	FE	10.5	-0.041096	2010-01-07	0.6934
392	BPAC3.20FE	0.65	0.0833	0.6	0.65	20	1,250	0.693	0.3683	2010-02-19	43	BPAT	0.5479	3.8	CALL	FE	3.2	-0.157895	2010-01-07	0.8649
393	BPAC3.40FE	0.47	0.0562	0.37	0.47	372	15,738	0.543	0.3412	2010-02-19	43	BPAT	0.5479	3.8	CALL	FE	3.4	-0.105263	2010-01-07	0.7781
394	BPAC3.60FE	0.3	0.0714	0.18	0.3	124	3,456	0.414	0.2978	2010-02-19	43	BPAT	0.5479	3.8	CALL	FE	3.6	-0.052632	2010-01-07	0.6654
395	BPAC3.80FE	0.18	0.2	0.12	0.22	606	9,048	0.306	0.304	2010-02-19	43	BPAT	0.5479	3.8	CALL	FE	3.8	0	2010-01-07	0.5454
396	BPAC4.00FE	0.1	0.25	0.083	0.1	850	7,985	0.221	0.3117	2010-02-19	43	BPAT	0.5479	3.8	CALL	FE	4	0.052632	2010-01-07	0.4208
397	CITC1.00FE	0.46	0.0222	0.39	0.485	389	17,780	0.432	0.9795	2010-02-19	43	C	0.4585	1.42	CALL	FE	1	-0.295775	2010-01-07	0.9718
398	CITC1.20FE	0.3	0.0714	0.26	0.3	1,165	32,200	0.246	0.8769	2010-02-19	43	C	0.4585	1.42	CALL	FE	1.2	-0.15493	2010-01-07	0.8825
399	CITC1.30FE	0.2	0.0526	0.18	0.22	3,335	64,462	0.169	0.6518	2010-02-19	43	C	0.4585	1.42	CALL	FE	1.3	-0.084507	2010-01-07	0.7535