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
500	ALUC3.789F	0.22	-0.12	0.18	0.22	80	1,620	0.235	0.264	2010-02-19	42	ALUA	0.2954	3.89	CALL	F	3.789	-0.025964	2010-01-08	0.6513
501	ALUC3.989F	0.12	-0.2	0.11	0.12	400	4,705	0.131	0.2738	2010-02-19	42	ALUA	0.2954	3.89	CALL	F	3.989	0.02545	2010-01-08	0.4604
502	PBRC93966F	4	-0.0476	4	4	5	2,000	3.106	0.3298	2010-02-19	42	APBR	0.259	92.6	CALL	F	93.966	0.014752	2010-01-08	0.4969
503	PBRC97966F	2	-0.1111	2	2	10	2,000	1.624	0.2918	2010-02-19	42	APBR	0.259	92.6	CALL	F	97.966	0.057948	2010-01-08	0.3643
504	BHIC1.50FE	0.06	-0.25	0.06	0.06	300	1,800	0.053	0.4899	2010-02-19	42	BHIP	0.4504	1.4	CALL	FE	1.5	0.071429	2010-01-08	0.3372
505	BPAC3.20FE	0.5	-0.2308	0.5	0.55	300	16,250	0.568	0.3115	2010-02-19	42	BPAT	0.553	3.65	CALL	FE	3.2	-0.123288	2010-01-08	0.8156
506	BPAC3.40FE	0.3	-0.3617	0.3	0.4	652	23,235	0.432	0.1978	2010-02-19	42	BPAT	0.553	3.65	CALL	FE	3.4	-0.068493	2010-01-08	0.6905
507	BPAC3.60FE	0.25	-0.1667	0.25	0.275	100	2,595	0.318	0.4121	2010-02-19	42	BPAT	0.553	3.65	CALL	FE	3.6	-0.013699	2010-01-08	0.5741
508	BPAC3.80FE	0.135	-0.25	0.122	0.17	1,807	26,324	0.228	0.3653	2010-02-19	42	BPAT	0.553	3.65	CALL	FE	3.8	0.041096	2010-01-08	0.4405
509	BPAC4.00FE	0.07	-0.3	0.07	0.08	355	2,720	0.159	0.3555	2010-02-19	42	BPAT	0.553	3.65	CALL	FE	4	0.09589	2010-01-08	0.3436
510	CITC1.00FE	0.41	-0.1087	0.41	0.41	50	2,050	0.412	null	2010-02-19	42	C	0.4472	1.4	CALL	FE	1	-0.285714	2010-01-08	0.9694
511	CITC1.20FE	0.24	-0.1724	0.24	0.24	500	12,000	0.227	0.5642	2010-02-19	42	C	0.4472	1.4	CALL	FE	1.2	-0.142857	2010-01-08	0.8693
512	CITC1.30FE	0.16	-0.1795	0.14	0.16	1,636	24,852	0.151	0.5028	2010-02-19	42	C	0.4472	1.4	CALL	FE	1.3	-0.071429	2010-01-08	0.7303
513	CITC1.40FE	0.1	-0.2593	0.078	0.115	2,786	23,820	0.093	0.4863	2010-02-19	42	C	0.4472	1.4	CALL	FE	1.4	0	2010-01-08	0.534
514	CITC1.50FE	0.052	-0.3333	0.05	0.055	1,139	5,883	0.052	0.4462	2010-02-19	42	C	0.4472	1.4	CALL	FE	1.5	0.071429	2010-01-08	0.3372
515	CITC1.60FE	0.031	-0.3111	0.03	0.031	521	1,605	0.027	0.4729	2010-02-19	42	C	0.4472	1.4	CALL	FE	1.6	0.142857	2010-01-08	0.2198
516	CITC1.80FE	0.02	-0.2	0.02	0.025	800	1,800	0.006	0.6081	2010-02-19	42	C	0.4472	1.4	CALL	FE	1.8	0.285714	2010-01-08	0.0852
517	EDNC1.45FE	0.085	-0.2411	0.08	0.1	1,654	14,172	0.104	0.2634	2010-02-19	42	EDN	0.3668	1.49	CALL	FE	1.45	-0.026846	2010-01-08	0.6324
518	EDNC1.60FE	0.033	-0.3125	0.03	0.036	940	3,205	0.039	0.3334	2010-02-19	42	EDN	0.3668	1.49	CALL	FE	1.6	0.073826	2010-01-08	0.3383
519	ERAC20.0FE	5	-0.1379	5	5.2	7	3,540	4.57	0.6593	2010-02-19	42	ERAR	0.3591	24.3	CALL	FE	20	-0.176955	2010-01-08	0.9444
520	ERAC24.0FE	1.7	-0.15	1.6	1.9	64	11,190	1.477	0.4286	2010-02-19	42	ERAR	0.3591	24.3	CALL	FE	24	-0.012346	2010-01-08	0.6003
521	ERAC26.0FE	0.92	-0.2333	0.7	1	178	16,090	0.643	0.4481	2010-02-19	42	ERAR	0.3591	24.3	CALL	FE	26	0.069959	2010-01-08	0.3629
522	FRAC9.00FE	0.4	12.3333	0.4	0.5	137	5,650	0.191	0.4853	2010-02-19	42	FRAN	0.2976	8.51	CALL	FE	9	0.057579	2010-01-08	0.3643
523	GAMC35.0FE	3	null	3	3	5	1,500	3.336	0.3304	2010-02-19	42	GAMI	0.409	36.9	CALL	FE	35	-0.051491	2010-01-08	0.7138
524	GAMC38.0FE	1.5	null	1.4	1.5	25	3,700	1.749	0.3594	2010-02-19	42	GAMI	0.409	36.9	CALL	FE	38	0.02981	2010-01-08	0.4808
525	GFGC1.85FE	0.341	-0.1256	0.341	0.341	150	5,115	0.321	0.4884	2010-02-19	42	GGAL	0.353	2.14	CALL	FE	1.85	-0.135514	2010-01-08	0.9009
526	GFGC1.95FE	0.245	-0.2045	0.245	0.258	820	20,726	0.238	0.3905	2010-02-19	42	GGAL	0.353	2.14	CALL	FE	1.95	-0.088785	2010-01-08	0.8018
527	GFGC2.05FE	0.179	-0.2044	0.17	0.195	3,279	59,604	0.166	0.4024	2010-02-19	42	GGAL	0.353	2.14	CALL	FE	2.05	-0.042056	2010-01-08	0.6934
528	GFGC2.15FE	0.115	-0.2123	0.115	0.13	7,273	88,354	0.109	0.3722	2010-02-19	42	GGAL	0.353	2.14	CALL	FE	2.15	0.004673	2010-01-08	0.5337
529	GFGC2.25FE	0.07	-0.2308	0.07	0.08	8,060	59,305	0.068	0.3613	2010-02-19	42	GGAL	0.353	2.14	CALL	FE	2.25	0.051402	2010-01-08	0.3876
530	GFGC2.35FE	0.035	-0.2391	0.028	0.039	4,410	15,272	0.039	0.3347	2010-02-19	42	GGAL	0.353	2.14	CALL	FE	2.35	0.098131	2010-01-08	0.2937
531	GFGC2.45FE	0.018	-0.3077	0.018	0.022	307	607	0.022	0.3329	2010-02-19	42	GGAL	0.353	2.14	CALL	FE	2.45	0.14486	2010-01-08	0.2027
532	LEDC3.87FE	0.975	-0.0051	0.975	0.975	25	2,437	0.824	0.7824	2010-02-19	42	LEDE	0.2633	4.65	CALL	FE	3.87	-0.167742	2010-01-08	0.9591
533	MIRC68.0FE	4.5	-0.0426	4.5	4.5	5	2,250	4.674	0.3841	2010-02-19	42	MIRG	0.4031	69	CALL	FE	68	-0.014493	2010-01-08	0.5961
534	PAMC1.528F	0.222	-0.1623	0.22	0.236	635	14,319	0.179	0.5494	2010-02-19	42	PAMP	0.2817	1.68	CALL	F	1.528	-0.090476	2010-01-08	0.8695
535	PAMC1.628F	0.145	-0.1714	0.132	0.15	4,491	64,968	0.104	0.4758	2010-02-19	42	PAMP	0.2817	1.68	CALL	F	1.628	-0.030952	2010-01-08	0.6895
536	PAMC1.728F	0.074	-0.2885	0.065	0.1	8,952	69,997	0.051	0.3806	2010-02-19	42	PAMP	0.2817	1.68	CALL	F	1.728	0.028571	2010-01-08	0.4604
537	PAMC1.828F	0.04	-0.2982	0.04	0.05	14,248	62,176	0.021	0.3787	2010-02-19	42	PAMP	0.2817	1.68	CALL	F	1.828	0.088095	2010-01-08	0.2819
538	PAMC1.928F	0.02	-0.3333	0.018	0.02	240	460	0.008	0.3786	2010-02-19	42	PAMP	0.2817	1.68	CALL	F	1.928	0.147619	2010-01-08	0.1683
539	PAMC2.028F	0.01	-0.3333	0.01	0.014	780	907	0.002	0.386	2010-02-19	42	PAMP	0.2817	1.68	CALL	F	2.028	0.207143	2010-01-08	0.0997
540	PSAC6.10FE	0.38	-0.1915	0.37	0.41	145	5,520	0.363	0.2641	2010-02-19	42	PESA	0.2404	6.3	CALL	FE	6.1	-0.031746	2010-01-08	0.6895
541	PSAC6.65FE	0.09	-0.3077	0.09	0.115	303	2,985	0.101	0.2266	2010-02-19	42	PESA	0.2404	6.3	CALL	FE	6.65	0.055556	2010-01-08	0.3643
542	PSAC6.934F	0.036	-0.28	0.036	0.036	100	360	0.042	0.2284	2010-02-19	42	PESA	0.2404	6.3	CALL	F	6.934	0.100635	2010-01-08	0.2392
543	TECC13.0FE	1.15	-0.1154	1.05	1.15	42	4,626	1.162	0.3323	2010-02-19	42	TECO2	0.3405	13.75	CALL	FE	13	-0.054545	2010-01-08	0.723
544	TECC14.2FE	0.42	-0.3	0.4	0.6	246	11,873	0.507	0.2933	2010-02-19	42	TECO2	0.3405	13.75	CALL	FE	14.2	0.032727	2010-01-08	0.4421
545	TECC8.00FE	5.8	0	5.8	5.8	10	5,800	5.837	null	2010-02-19	42	TECO2	0.3405	13.75	CALL	FE	8	-0.418182	2010-01-08	0.9981
546	TRAC1.00FE	0.169	-0.1952	0.169	0.178	60	1,041	0.135	0.6789	2010-02-19	42	TRAN	0.3851	1.11	CALL	FE	1	-0.099099	2010-01-08	0.8102
547	TRAC1.10FE	0.08	-0.2	0.08	0.085	502	4,037	0.069	0.4575	2010-02-19	42	TRAN	0.3851	1.11	CALL	FE	1.1	-0.009009	2010-01-08	0.561
548	TRAC1.20FE	0.035	-0.3137	0.025	0.045	463	1,767	0.029	0.4256	2010-02-19	42	TRAN	0.3851	1.11	CALL	FE	1.2	0.081081	2010-01-08	0.3364
549	TRAC1.30FE	0.029	-0.1714	0.029	0.029	255	739	0.01	0.5605	2010-02-19	42	TRAN	0.3851	1.11	CALL	FE	1.3	0.171171	2010-01-08	0.1893
550	TRAC1.40FE	0.014	-0.4815	0.014	0.015	405	592	0.003	0.5541	2010-02-19	42	TRAN	0.3851	1.11	CALL	FE	1.4	0.261261	2010-01-08	0.1058
551	TS.C65506F	21	-0.0094	21	21	10	21,000	21.862	null	2010-02-19	42	TS	0.29	86.65	CALL	F	65.506	-0.244016	2010-01-08	0.9867
552	TS.C74506F	12	0	12	12	48	57,600	13.125	null	2010-02-19	42	TS	0.29	86.65	CALL	F	74.506	-0.14015	2010-01-08	0.9436
553	TS.C77506F	9	-0.0323	8.98	9.06	66	59,460	10.409	null	2010-02-19	42	TS	0.29	86.65	CALL	F	77.506	-0.105528	2010-01-08	0.8886
554	TS.C80506F	6.8	-0.0286	5.8	6.95	88	59,564	7.921	null	2010-02-19	42	TS	0.29	86.65	CALL	F	80.506	-0.070906	2010-01-08	0.8215
555	TS.C83506F	4.8	-0.0103	4.68	5	261	127,088	5.753	0.1913	2010-02-19	42	TS	0.29	86.65	CALL	F	83.506	-0.036284	2010-01-08	0.6895
556	TS.C87506F	2.65	0	2.4	2.75	626	163,974	3.472	0.2203	2010-02-19	42	TS	0.29	86.65	CALL	F	87.506	0.009879	2010-01-08	0.5348
557	TS.C92.0FE	1.2	0.0909	0.9	1.2	613	68,188	1.755	0.2367	2010-02-19	42	TS	0.29	86.65	CALL	FE	92	0.061743	2010-01-08	0.3356
558	ALUC3.589A	0.4	-0.2	0.4	0.4	60	2,400	0.474	0.1383	2010-04-16	98	ALUA	0.2954	3.89	CALL	A	3.589	-0.077378	2010-01-08	0.7717
559	COMC0.30AB	0.07	-0.1139	0.07	0.07	50	350	0.044	0.8178	2010-04-16	98	COME	0.3807	0.325	CALL	AB	0.3	-0.076923	2010-01-08	0.7231
560	FRAC8.00AB	1.23	0.23	1.23	1.23	30	3,690	0.938	0.4881	2010-04-16	98	FRAN	0.2976	8.51	CALL	AB	8	-0.059929	2010-01-08	0.7368
561	FRAC9.00AB	1	null	1	1	56	5,600	0.414	0.6291	2010-04-16	98	FRAN	0.2976	8.51	CALL	AB	9	0.057579	2010-01-08	0.4903
562	GFGC2.15AB	0.19	-0.1556	0.19	0.213	1,227	24,335	0.179	0.3793	2010-04-16	98	GGAL	0.353	2.14	CALL	AB	2.15	0.004673	2010-01-08	0.586
563	PAMC1.728A	0.16	-0.2727	0.15	0.166	2,676	43,268	0.096	0.4642	2010-04-16	98	PAMP	0.2817	1.68	CALL	A	1.728	0.028571	2010-01-08	0.5562
564	TS.C88.0AB	3.4	null	2.8	4	35	11,660	5.648	0.1641	2010-04-16	98	TS	0.29	86.65	CALL	AB	88	0.01558	2010-01-08	0.5803
565	CITC1.20JU	0.37	-0.119	0.37	0.37	600	22,200	0.307	0.6646	2010-06-18	161	C	0.4472	1.4	CALL	JU	1.2	-0.142857	2010-01-08	0.7799
566	GFGV2.05EN	0.04	3	0.04	0.04	100	400	0.031	0.4761	2010-01-15	4	GGAL	0.3681	2.05	PUT	EN	2.05	0	2010-01-11	0.5951
567	TS.V77506E	0.05	-0.5	0.05	0.05	4	20	0	0.5344	2010-01-15	4	TS	0.2907	86.2	PUT	E	77.506	0.100858	2010-01-11	0.0039
568	TS.V80506E	0.1	-0.5	0.1	0.1	5	50	0.01	0.4272	2010-01-15	4	TS	0.2907	86.2	PUT	E	80.506	0.066056	2010-01-11	0.023
569	BPAV3.60FE	0.16	0.3333	0.1	0.16	230	2,880	0.288	0.2821	2010-02-19	39	BPAT	0.5598	3.51	PUT	FE	3.6	-0.025641	2010-01-11	0.5215
570	GFGV1.95FE	0.048	1.2857	0.048	0.048	200	960	0.048	0.368	2010-02-19	39	GGAL	0.3681	2.05	PUT	FE	1.95	0.04878	2010-01-11	0.3054
571	GFGV2.05FE	0.08	0.6667	0.06	0.08	315	2,250	0.089	0.3352	2010-02-19	39	GGAL	0.3681	2.05	PUT	FE	2.05	0	2010-01-11	0.4681
572	GFGV2.15FE	0.106	0.325	0.09	0.149	369	4,832	0.145	0.2127	2010-02-19	39	GGAL	0.3681	2.05	PUT	FE	2.15	-0.04878	2010-01-11	0.5912
573	GFGV2.25FE	0.2	0.8182	0.2	0.2	200	4,000	0.216	0.2933	2010-02-19	39	GGAL	0.3681	2.05	PUT	FE	2.25	-0.097561	2010-01-11	0.7157
574	PAMV1.628F	0.045	0.4063	0.04	0.045	1,014	4,546	0.04	0.3088	2010-02-19	39	PAMP	0.283	1.66	PUT	F	1.628	0.019277	2010-01-11	0.389
575	PAMV1.728F	0.1	0	0.1	0.1	3	30	0.091	0.3241	2010-02-19	39	PAMP	0.283	1.66	PUT	F	1.728	-0.040964	2010-01-11	0.6133
576	TS.V77506F	0.79	-0.1124	0.79	0.85	40	3,225	0.423	0.3536	2010-02-19	39	TS	0.2907	86.2	PUT	F	77.506	0.100858	2010-01-11	0.1045
577	TS.V80506F	1.5	-0.2063	1.5	1.6	30	4,600	0.924	0.3602	2010-02-19	39	TS	0.2907	86.2	PUT	F	80.506	0.066056	2010-01-11	0.2006
578	TS.V87506F	4.4	0.0233	4	4.4	50	20,940	3.525	0.368	2010-02-19	39	TS	0.2907	86.2	PUT	F	87.506	-0.015151	2010-01-11	0.5075
579	PBRV93966A	5	-0.1667	5	5	3	1,500	4.87	0.2668	2010-04-16	95	APBR	0.2598	91.75	PUT	A	93.966	-0.024153	2010-01-11	0.4497
580	TS.V78.0AB	1.6	0.0667	1.6	1.6	5	800	1.375	0.3096	2010-04-16	95	TS	0.2907	86.2	PUT	AB	78	0.095128	2010-01-11	0.192
581	TS.V81.0AB	2.5	-0.1071	2	2.5	12	2,500	2.151	0.3149	2010-04-16	95	TS	0.2907	86.2	PUT	AB	81	0.060325	2010-01-11	0.245
582	TS.V84.0AB	3	-0.4	3	3	10	3,000	3.18	0.2796	2010-04-16	95	TS	0.2907	86.2	PUT	AB	84	0.025522	2010-01-11	0.3299
583	TS.V88.0AB	5.2	null	5.2	6	12	6,400	4.975	0.3036	2010-04-16	95	TS	0.2907	86.2	PUT	AB	88	-0.020882	2010-01-11	0.4497
584	PBRC97966E	0.25	-0.1667	0.25	0.25	4	100	0.008	0.4913	2010-01-15	4	APBR	0.2598	91.75	CALL	E	97.966	0.067749	2010-01-11	0.033
585	BPAC3.40EN	0.11	-0.6944	0.11	0.15	190	2,730	0.15	null	2010-01-15	4	BPAT	0.5598	3.51	CALL	EN	3.4	-0.031339	2010-01-11	0.7359
586	GFGC2.05EN	0.03	-0.7692	0.03	0.03	100	300	0.033	0.3358	2010-01-15	4	GGAL	0.3681	2.05	CALL	EN	2.05	0	2010-01-11	0.5088
587	GFGC2.15EN	0.011	-0.78	0.011	0.011	100	110	0.005	0.4928	2010-01-15	4	GGAL	0.3681	2.05	CALL	EN	2.15	0.04878	2010-01-11	0.0995
588	GFGC2.35EN	0.001	-0.8333	0.001	0.001	200	20	0	0.621	2010-01-15	4	GGAL	0.3681	2.05	CALL	EN	2.35	0.146341	2010-01-11	0.0037
589	PAMC1.528E	0.142	-0.2324	0.138	0.151	1,792	25,940	0.134	0.7266	2010-01-15	4	PAMP	0.283	1.66	CALL	E	1.528	-0.079518	2010-01-11	0.9864
590	PAMC1.628E	0.055	-0.3889	0.05	0.066	2,676	14,838	0.041	0.5165	2010-01-15	4	PAMP	0.283	1.66	CALL	E	1.628	-0.019277	2010-01-11	0.6599
591	PAMC1.728E	0.003	-0.88	0.003	0.017	4,963	3,512	0.002	0.3065	2010-01-15	4	PAMP	0.283	1.66	CALL	E	1.728	0.040964	2010-01-11	0.0728
592	PAMC1.828E	0.001	-0.8333	0.001	0.002	600	70	0	0.4794	2010-01-15	4	PAMP	0.283	1.66	CALL	E	1.828	0.101205	2010-01-11	0.0086
593	TRAC0.90EN	0.21	-0.25	0.21	0.21	990	20,790	0.181	2.2416	2010-01-15	4	TRAN	0.3853	1.08	CALL	EN	0.9	-0.166667	2010-01-11	0.9986
594	TRAC1.00EN	0.078	-0.35	0.078	0.105	426	4,279	0.081	null	2010-01-15	4	TRAN	0.3853	1.08	CALL	EN	1	-0.074074	2010-01-11	0.967
595	TS.C77506E	8.8	0	8.65	9.8	105	97,910	8.773	0.4859	2010-01-15	4	TS	0.2907	86.2	CALL	E	77.506	-0.100858	2010-01-11	0.9961
596	TS.C80506E	5.5	-0.0678	5.5	7.1	382	249,643	5.786	null	2010-01-15	4	TS	0.2907	86.2	CALL	E	80.506	-0.066056	2010-01-11	0.977
597	TS.C83506E	2.9	-0.1343	2.9	5	1,724	645,349	2.968	0.254	2010-01-15	4	TS	0.2907	86.2	CALL	E	83.506	-0.031253	2010-01-11	0.8847
598	TS.C88.0EN	0.64	0.0323	0.55	1.2	2,507	207,496	0.421	0.3615	2010-01-15	4	TS	0.2907	86.2	CALL	EN	88	0.020882	2010-01-11	0.1674
599	TS.C92.0EN	0.12	0	0.12	0.15	35	465	0.018	0.4124	2010-01-15	4	TS	0.2907	86.2	CALL	EN	92	0.067285	2010-01-11	0.033