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
600	ALUC3.589F	0.36	-0.0526	0.36	0.38	100	3,703	0.354	0.3128	2010-02-19	39	ALUA	0.2962	3.87	CALL	F	3.589	-0.07261	2010-01-11	0.8281
601	ALUC3.989F	0.12	0	0.115	0.12	66	785	0.115	0.3053	2010-02-19	39	ALUA	0.2962	3.87	CALL	F	3.989	0.030749	2010-01-11	0.4186
602	PBRC89534F	6.8	-0.0286	6.8	6.8	4	2,720	4.87	0.4312	2010-02-19	39	APBR	0.2598	91.75	CALL	F	89.534	-0.024153	2010-01-11	0.6517
603	PBRC93966F	3.5	-0.125	3.5	4.5	10	4,100	2.548	0.3392	2010-02-19	39	APBR	0.2598	91.75	CALL	F	93.966	0.024153	2010-01-11	0.4558
604	BHIC1.40FE	0.105	-0.0455	0.105	0.105	100	1,050	0.078	0.5959	2010-02-19	39	BHIP	0.4469	1.38	CALL	FE	1.4	0.014493	2010-01-11	0.4775
605	BHIC1.50FE	0.035	-0.4167	0.035	0.035	850	2,975	0.042	0.4064	2010-02-19	39	BHIP	0.4469	1.38	CALL	FE	1.5	0.086957	2010-01-11	0.3076
606	BMAC10.5FE	0.65	-0.3151	0.65	0.65	55	3,575	0.607	0.3718	2010-02-19	39	BMA	0.3398	10.65	CALL	FE	10.5	-0.014085	2010-01-11	0.5973
607	BMAC11.5FE	0.25	-0.375	0.25	0.25	15	375	0.208	0.3738	2010-02-19	39	BMA	0.3398	10.65	CALL	FE	11.5	0.079812	2010-01-11	0.3284
608	BPAC3.20FE	0.5	0	0.5	0.59	406	22,154	0.453	0.6833	2010-02-19	39	BPAT	0.5598	3.51	CALL	FE	3.2	-0.088319	2010-01-11	0.7383
609	BPAC3.40FE	0.3	-0.1429	0.3	0.33	130	4,200	0.331	0.49	2010-02-19	39	BPAT	0.5598	3.51	CALL	FE	3.4	-0.031339	2010-01-11	0.6178
610	BPAC3.60FE	0.16	-0.36	0.15	0.25	1,094	20,292	0.233	0.4008	2010-02-19	39	BPAT	0.5598	3.51	CALL	FE	3.6	0.025641	2010-01-11	0.4785
611	BPAC3.80FE	0.095	-0.2963	0.095	0.13	956	10,266	0.159	0.4108	2010-02-19	39	BPAT	0.5598	3.51	CALL	FE	3.8	0.082621	2010-01-11	0.354
612	BPAC4.00FE	0.055	-0.2143	0.055	0.08	829	5,030	0.106	0.4222	2010-02-19	39	BPAT	0.5598	3.51	CALL	FE	4	0.139601	2010-01-11	0.2698
613	CITC1.00FE	0.43	0.0488	0.43	0.44	275	12,000	0.42	0.7542	2010-02-19	39	C	0.448	1.41	CALL	FE	1	-0.29078	2010-01-11	0.975
614	CITC1.20FE	0.23	-0.0417	0.23	0.26	160	3,850	0.233	0.4057	2010-02-19	39	C	0.448	1.41	CALL	FE	1.2	-0.148936	2010-01-11	0.8735
615	CITC1.30FE	0.165	0.0313	0.155	0.17	1,666	27,237	0.155	0.513	2010-02-19	39	C	0.448	1.41	CALL	FE	1.3	-0.078014	2010-01-11	0.7357
616	CITC1.40FE	0.105	0.1667	0.1	0.12	2,197	24,518	0.095	0.5051	2010-02-19	39	C	0.448	1.41	CALL	FE	1.4	-0.007092	2010-01-11	0.5273
617	CITC1.50FE	0.052	0	0.052	0.065	583	3,434	0.053	0.4442	2010-02-19	39	C	0.448	1.41	CALL	FE	1.5	0.06383	2010-01-11	0.3505
618	COMC0.30FE	0.065	0.25	0.06	0.065	300	1,900	0.053	0.8177	2010-02-19	39	COME	0.413	0.347	CALL	FE	0.3	-0.135447	2010-01-11	0.8846
619	COMC0.34FE	0.04	0.4815	0.028	0.04	4,331	13,716	0.024	0.7725	2010-02-19	39	COME	0.413	0.347	CALL	FE	0.34	-0.020173	2010-01-11	0.6265
620	COMC0.40FE	0.013	-0.0714	0.01	0.013	955	1,141	0.004	0.6512	2010-02-19	39	COME	0.413	0.347	CALL	FE	0.4	0.152738	2010-01-11	0.2053
621	EDNC1.30FE	0.18	-0.2174	0.18	0.19	300	5,450	0.17	0.4582	2010-02-19	39	EDN	0.3763	1.44	CALL	FE	1.3	-0.097222	2010-01-11	0.8339
622	EDNC1.45FE	0.071	-0.1647	0.071	0.08	1,088	8,053	0.073	0.3647	2010-02-19	39	EDN	0.3763	1.44	CALL	FE	1.45	0.006944	2010-01-11	0.5319
623	EDNC1.60FE	0.028	-0.1515	0.028	0.035	2,768	8,089	0.024	0.4053	2010-02-19	39	EDN	0.3763	1.44	CALL	FE	1.6	0.111111	2010-01-11	0.2448
624	ERAC18.0FE	5.9	-0.1571	5.9	5.9	6	3,540	6.083	null	2010-02-19	39	ERAR	0.3613	23.9	CALL	FE	18	-0.246862	2010-01-11	0.9829
625	ERAC22.0FE	2	-0.4595	2	2	14	2,800	2.455	null	2010-02-19	39	ERAR	0.3613	23.9	CALL	FE	22	-0.079498	2010-01-11	0.7852
626	ERAC24.0FE	1.4	-0.1515	1.4	1.7	27	4,210	1.2	0.4254	2010-02-19	39	ERAR	0.3613	23.9	CALL	FE	24	0.004184	2010-01-11	0.5319
627	ERAC26.0FE	0.7	-0.2632	0.7	0.8	22	1,640	0.477	0.4417	2010-02-19	39	ERAR	0.3613	23.9	CALL	FE	26	0.087866	2010-01-11	0.305
628	GAMC38.0FE	1.5	0	1.5	1.7	46	7,568	1.921	0.3167	2010-02-19	39	GAMI	0.4022	37.5	CALL	FE	38	0.013333	2010-01-11	0.5052
629	GFGC1.85FE	0.26	-0.2375	0.26	0.35	900	27,080	0.241	0.4749	2010-02-19	39	GGAL	0.3681	2.05	CALL	FE	1.85	-0.097561	2010-01-11	0.8339
630	GFGC1.95FE	0.174	-0.304	0.16	0.232	2,195	43,923	0.167	0.3971	2010-02-19	39	GGAL	0.3681	2.05	CALL	FE	1.95	-0.04878	2010-01-11	0.6946
631	GFGC2.05FE	0.115	-0.3611	0.101	0.18	9,558	118,347	0.109	0.3907	2010-02-19	39	GGAL	0.3681	2.05	CALL	FE	2.05	0	2010-01-11	0.5592
632	GFGC2.15FE	0.075	-0.3478	0.065	0.105	12,059	95,829	0.066	0.4012	2010-02-19	39	GGAL	0.3681	2.05	CALL	FE	2.15	0.04878	2010-01-11	0.4088
633	GFGC2.25FE	0.037	-0.4714	0.037	0.066	14,025	68,651	0.038	0.3645	2010-02-19	39	GGAL	0.3681	2.05	CALL	FE	2.25	0.097561	2010-01-11	0.2843
634	GFGC2.35FE	0.026	-0.2353	0.022	0.04	4,022	11,437	0.02	0.4016	2010-02-19	39	GGAL	0.3681	2.05	CALL	FE	2.35	0.146341	2010-01-11	0.1927
635	GFGC2.45FE	0.012	-0.3333	0.011	0.013	830	1,044	0.01	0.3843	2010-02-19	39	GGAL	0.3681	2.05	CALL	FE	2.45	0.195122	2010-01-11	0.1295
636	GFGC2.65FE	0.004	-0.95	0.004	0.01	1,750	1,325	0.002	0.4076	2010-02-19	39	GGAL	0.3681	2.05	CALL	FE	2.65	0.292683	2010-01-11	0.0596
637	MORC3.60FE	0.7	1.8	0.7	0.7	20	1,400	0.658	0.5353	2010-02-19	39	MORI	0.3864	4.2	CALL	FE	3.6	-0.142857	2010-01-11	0.8989
638	PAMC1.428F	0.26	-0.2353	0.26	0.271	200	5,355	0.249	0.4302	2010-02-19	39	PAMP	0.283	1.66	CALL	F	1.428	-0.139759	2010-01-11	0.9385
639	PAMC1.528F	0.178	-0.1982	0.175	0.2	2,345	42,211	0.159	0.4086	2010-02-19	39	PAMP	0.283	1.66	CALL	F	1.528	-0.079518	2010-01-11	0.8281
640	PAMC1.628F	0.107	-0.2721	0.102	0.138	8,772	100,985	0.088	0.3761	2010-02-19	39	PAMP	0.283	1.66	CALL	F	1.628	-0.019277	2010-01-11	0.611
641	PAMC1.728F	0.056	-0.2432	0.053	0.073	5,102	31,556	0.04	0.3567	2010-02-19	39	PAMP	0.283	1.66	CALL	F	1.728	0.040964	2010-01-11	0.3867
642	PAMC1.828F	0.024	-0.4419	0.024	0.04	4,685	14,958	0.015	0.3374	2010-02-19	39	PAMP	0.283	1.66	CALL	F	1.828	0.101205	2010-01-11	0.2294
643	PAMC1.928F	0.013	-0.35	0.01	0.017	1,314	1,733	0.005	0.3658	2010-02-19	39	PAMP	0.283	1.66	CALL	F	1.928	0.161446	2010-01-11	0.1317
644	PAMC2.028F	0.007	-0.3	0.007	0.01	300	285	0.001	0.3884	2010-02-19	39	PAMP	0.283	1.66	CALL	F	2.028	0.221687	2010-01-11	0.0749
645	PSAC6.10FE	0.38	0	0.38	0.41	238	9,344	0.344	0.2892	2010-02-19	39	PESA	0.2388	6.29	CALL	FE	6.1	-0.030207	2010-01-11	0.6947
646	PSAC6.65FE	0.11	0.2222	0.11	0.14	936	11,725	0.088	0.2694	2010-02-19	39	PESA	0.2388	6.29	CALL	FE	6.65	0.057234	2010-01-11	0.3556
647	PSAC6.934F	0.036	0	0.036	0.036	620	2,232	0.034	0.2422	2010-02-19	39	PESA	0.2388	6.29	CALL	F	6.934	0.102385	2010-01-11	0.2294
648	TECC13.0FE	1.1	-0.0179	1.1	1.1	3	330	1.026	0.3884	2010-02-19	39	TECO2	0.3412	13.6	CALL	FE	13	-0.044118	2010-01-11	0.6946
649	TECC14.2FE	0.35	-0.2222	0.35	0.45	64	2,535	0.416	0.3029	2010-02-19	39	TECO2	0.3412	13.6	CALL	FE	14.2	0.044118	2010-01-11	0.4088
650	TECC8.00FE	5.7	-0.0172	5.65	5.7	30	17,000	5.679	0.8073	2010-02-19	39	TECO2	0.3412	13.6	CALL	FE	8	-0.411765	2010-01-11	0.9984
651	TECC8.80FE	4.9	-0.1404	4.9	5	100	49,625	4.887	0.6336	2010-02-19	39	TECO2	0.3412	13.6	CALL	FE	8.8	-0.352941	2010-01-11	0.9962
652	TRAC0.90FE	0.24	-0.1429	0.24	0.24	990	23,760	0.192	0.959	2010-02-19	39	TRAN	0.3853	1.08	CALL	FE	0.9	-0.166667	2010-01-11	0.9218
653	TRAC1.00FE	0.13	-0.2308	0.13	0.141	358	4,978	0.109	0.5667	2010-02-19	39	TRAN	0.3853	1.08	CALL	FE	1	-0.074074	2010-01-11	0.7666
654	TRAC1.10FE	0.051	-0.3625	0.051	0.065	666	3,759	0.05	0.3896	2010-02-19	39	TRAN	0.3853	1.08	CALL	FE	1.1	0.018519	2010-01-11	0.5052
655	TRAC1.20FE	0.023	-0.3429	0.021	0.032	852	2,637	0.019	0.4225	2010-02-19	39	TRAN	0.3853	1.08	CALL	FE	1.2	0.111111	2010-01-11	0.2686
656	TS.C74506F	12.1	0.0083	12.1	12.1	1	1,210	12.595	null	2010-02-19	39	TS	0.2907	86.2	CALL	F	74.506	-0.135661	2010-01-11	0.9385
657	TS.C77506F	8.9	-0.0111	8.9	10.3	62	59,420	9.882	null	2010-02-19	39	TS	0.2907	86.2	CALL	F	77.506	-0.100858	2010-01-11	0.8955
658	TS.C80506F	6.61	-0.0279	6.61	7.2	116	80,081	7.412	0.1572	2010-02-19	39	TS	0.2907	86.2	CALL	F	80.506	-0.066056	2010-01-11	0.7994
659	TS.C83506F	4.55	-0.0714	4.5	5.2	143	68,245	5.281	0.2158	2010-02-19	39	TS	0.2907	86.2	CALL	F	83.506	-0.031253	2010-01-11	0.6947
660	TS.C87506F	2.67	0.0075	2.57	3.2	1,329	374,731	3.082	0.2544	2010-02-19	39	TS	0.2907	86.2	CALL	F	87.506	0.015151	2010-01-11	0.4925
661	TS.C92.0FE	1.18	-0.0167	1	1.4	660	79,594	1.484	0.2592	2010-02-19	39	TS	0.2907	86.2	CALL	FE	92	0.067285	2010-01-11	0.3266
662	TS.C96.0FE	0.3	null	0.3	0.35	38	1,160	0.692	0.2266	2010-02-19	39	TS	0.2907	86.2	CALL	FE	96	0.113689	2010-01-11	0.2088
663	PBRC93966A	6	0	6	6	2	1,200	4.895	0.3188	2010-04-16	95	APBR	0.2598	91.75	CALL	A	93.966	0.024153	2010-01-11	0.5503
664	BHIC1.00AB	0.49	0.0208	0.49	0.49	20	980	0.411	0.9932	2010-04-16	95	BHIP	0.4469	1.38	CALL	AB	1	-0.275362	2010-01-11	0.9298
665	COMC0.30AB	0.095	0.3571	0.095	0.1	300	2,940	0.062	0.9943	2010-04-16	95	COME	0.413	0.347	CALL	AB	0.3	-0.135447	2010-01-11	0.8165
666	COMC0.34AB	0.06	0.3333	0.06	0.065	200	1,250	0.037	0.7537	2010-04-16	95	COME	0.413	0.347	CALL	AB	0.34	-0.020173	2010-01-11	0.632
667	GFGC1.95AB	0.3	null	0.3	0.36	200	6,700	0.233	0.5427	2010-04-16	95	GGAL	0.3681	2.05	CALL	AB	1.95	-0.04878	2010-01-11	0.6837
668	GFGC2.05AB	0.2	-0.3548	0.2	0.2	248	4,960	0.178	0.4211	2010-04-16	95	GGAL	0.3681	2.05	CALL	AB	2.05	0	2010-01-11	0.5994
669	GFGC2.15AB	0.15	-0.2105	0.15	0.19	780	13,050	0.133	0.4084	2010-04-16	95	GGAL	0.3681	2.05	CALL	AB	2.15	0.04878	2010-01-11	0.5092
670	PAMC1.728A	0.125	-0.2188	0.122	0.125	812	10,048	0.084	0.4031	2010-04-16	95	PAMP	0.283	1.66	CALL	A	1.728	0.040964	2010-01-11	0.506
671	TS.C81.0AB	7.4	-0.0067	7.4	7.6	21	15,680	9.283	0.1318	2010-04-16	95	TS	0.2907	86.2	CALL	AB	81	-0.060325	2010-01-11	0.755
672	TS.C88.0AB	3.61	0.0618	3.32	4	57	20,085	5.274	0.1962	2010-04-16	95	TS	0.2907	86.2	CALL	AB	88	0.020882	2010-01-11	0.5503
673	TS.C92.0AB	1.7	null	1.6	3	30	6,380	3.63	0.1766	2010-04-16	95	TS	0.2907	86.2	CALL	AB	92	0.067285	2010-01-11	0.462
674	CITC1.20JU	0.36	-0.027	0.36	0.37	10	365	0.313	0.6158	2010-06-18	158	C	0.448	1.41	CALL	JU	1.2	-0.148936	2010-01-11	0.7792
675	EDNC1.60JU	0.09	-0.1589	0.09	0.108	750	7,325	0.104	0.3388	2010-06-18	158	EDN	0.3763	1.44	CALL	JU	1.6	0.111111	2010-01-11	0.4836
676	GFGV2.05EN	0.05	0.25	0.037	0.05	1,100	4,680	0.083	null	2010-01-15	3	GGAL	0.3705	1.97	PUT	EN	2.05	-0.040609	2010-01-12	0.9004
677	PAMV1.628E	0.02	-0.3333	0.02	0.021	210	430	0.027	0.1581	2010-01-15	3	PAMP	0.2936	1.61	PUT	E	1.628	-0.01118	2010-01-12	0.7434
678	TS.V77506E	0.09	0.8	0.05	0.09	121	725	0	0.6244	2010-01-15	3	TS	0.2905	85.2	PUT	E	77.506	0.090305	2010-01-12	0.006
679	TS.V80506E	0.05	-0.5	0.05	0.15	10	100	0.012	0.3686	2010-01-15	3	TS	0.2905	85.2	PUT	E	80.506	0.055094	2010-01-12	0.0383
680	BPAV3.40FE	0.13	-0.35	0.1	0.13	280	3,040	0.258	0.2782	2010-02-19	38	BPAT	0.5736	3.35	PUT	FE	3.4	-0.014925	2010-01-12	0.5019
681	BPAV3.60FE	0.22	0.5714	0.18	0.22	650	11,900	0.379	0.1302	2010-02-19	38	BPAT	0.5736	3.35	PUT	FE	3.6	-0.074627	2010-01-12	0.6313
682	BPAV3.80FE	0.42	1.8	0.36	0.42	460	18,100	0.521	0.2274	2010-02-19	38	BPAT	0.5736	3.35	PUT	FE	3.8	-0.134328	2010-01-12	0.7347
683	GFGV1.85FE	0.035	0.75	0.035	0.035	825	2,887	0.038	0.3538	2010-02-19	38	GGAL	0.3705	1.97	PUT	FE	1.85	0.060914	2010-01-12	0.2407
684	GFGV1.95FE	0.09	0.875	0.049	0.09	710	4,230	0.076	0.4286	2010-02-19	38	GGAL	0.3705	1.97	PUT	FE	1.95	0.010152	2010-01-12	0.404
685	GFGV2.05FE	0.111	0.3875	0.073	0.16	4,257	41,421	0.129	0.2976	2010-02-19	38	GGAL	0.3705	1.97	PUT	FE	2.05	-0.040609	2010-01-12	0.5967
686	GFGV2.15FE	0.19	0.7925	0.15	0.19	768	13,458	0.198	0.3329	2010-02-19	38	GGAL	0.3705	1.97	PUT	FE	2.15	-0.091371	2010-01-12	0.7215
687	GFGV2.25FE	0.25	0.25	0.25	0.25	200	5,000	0.278	null	2010-02-19	38	GGAL	0.3705	1.97	PUT	FE	2.25	-0.142132	2010-01-12	0.8134
688	PAMV1.628F	0.063	0.4	0.051	0.063	1,755	9,843	0.063	0.2959	2010-02-19	38	PAMP	0.2936	1.61	PUT	F	1.628	-0.01118	2010-01-12	0.512
689	PAMV1.728F	0.154	0.54	0.12	0.179	2,133	28,910	0.126	0.4409	2010-02-19	38	PAMP	0.2936	1.61	PUT	F	1.728	-0.073292	2010-01-12	0.7063
690	PAMV1.828F	0.23	0.6429	0.22	0.23	100	2,250	0.209	0.4481	2010-02-19	38	PAMP	0.2936	1.61	PUT	F	1.828	-0.135404	2010-01-12	0.8313
691	TS.V65506F	0.3	0.2	0.3	0.3	2	60	0.004	0.5268	2010-02-19	38	TS	0.2905	85.2	PUT	F	65.506	0.23115	2010-01-12	0.0122
692	TS.V74506F	0.6	0.2	0.55	0.75	50	3,315	0.208	0.382	2010-02-19	38	TS	0.2905	85.2	PUT	F	74.506	0.125516	2010-01-12	0.0701
693	TS.V77506F	1	0.2658	1	1.5	151	19,820	0.519	0.3651	2010-02-19	38	TS	0.2905	85.2	PUT	F	77.506	0.090305	2010-01-12	0.1201
694	TS.V80506F	2.1	0.4	1.95	2.2	149	31,030	1.106	0.4019	2010-02-19	38	TS	0.2905	85.2	PUT	F	80.506	0.055094	2010-01-12	0.2299
695	TS.V83506F	3.5	0.3208	3.5	3.6	54	19,000	2.067	0.427	2010-02-19	38	TS	0.2905	85.2	PUT	F	83.506	0.019883	2010-01-12	0.3887
696	TS.V87506F	5.8	0.3182	5.5	5.8	9	5,100	4.02	0.4523	2010-02-19	38	TS	0.2905	85.2	PUT	F	87.506	-0.027066	2010-01-12	0.5484
697	GFGV2.05AB	0.16	1.6667	0.11	0.16	650	8,800	0.166	0.3552	2010-04-16	94	GGAL	0.3705	1.97	PUT	AB	2.05	-0.040609	2010-01-12	0.4908
698	PAMV1.728A	0.15	0.3636	0.13	0.15	500	7,100	0.142	0.3187	2010-04-16	94	PAMP	0.2936	1.61	PUT	A	1.728	-0.073292	2010-01-12	0.5596
699	TS.V75.0AB	1.2	null	1.2	1.2	10	1,200	0.94	0.3166	2010-04-16	94	TS	0.2905	85.2	PUT	AB	75	0.119718	2010-01-12	0.1592