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
700	TS.V81.0AB	3	0.2	3	3.2	25	7,800	2.402	0.3306	2010-04-16	94	TS	0.2905	85.2	PUT	AB	81	0.049296	2010-01-12	0.2862
701	PBRC97966E	0.1	-0.6	0.1	0.1	8	80	0	0.5478	2010-01-15	3	APBR	0.263	90.2	CALL	E	97.966	0.086098	2010-01-12	0.0164
702	BPAC3.40EN	0.06	-0.4545	0.06	0.06	130	780	0.049	0.6638	2010-01-15	3	BPAT	0.5736	3.35	CALL	EN	3.4	0.014925	2010-01-12	0.3567
703	GFGC2.05EN	0.015	-0.5	0.015	0.015	50	75	0.004	0.5933	2010-01-15	3	GGAL	0.3705	1.97	CALL	EN	2.05	0.040609	2010-01-12	0.0995
704	PAMC1.428E	0.18	-0.5135	0.18	0.21	270	5,370	0.183	null	2010-01-15	3	PAMP	0.2936	1.61	CALL	E	1.428	-0.113043	2010-01-12	0.9976
705	PAMC1.528E	0.1	-0.2958	0.1	0.12	1,376	14,607	0.084	0.827	2010-01-15	3	PAMP	0.2936	1.61	CALL	E	1.528	-0.050932	2010-01-12	0.9617
706	PAMC1.628E	0.02	-0.6364	0.02	0.031	4,172	10,333	0.01	0.468	2010-01-15	3	PAMP	0.2936	1.61	CALL	E	1.628	0.01118	2010-01-12	0.2566
707	PAMC1.728E	0.002	-0.3333	0.002	0.004	6,578	1,904	0	0.4965	2010-01-15	3	PAMP	0.2936	1.61	CALL	E	1.728	0.073292	2010-01-12	0.0235
708	PAMC1.828E	0.001	0	0.001	0.001	3,440	344	0	0.7012	2010-01-15	3	PAMP	0.2936	1.61	CALL	E	1.828	0.135404	2010-01-12	0.0038
709	TRAC1.00EN	0.04	-0.4872	0.04	0.055	302	1,540	0.043	null	2010-01-15	3	TRAN	0.3943	1.04	CALL	EN	1	-0.038462	2010-01-12	0.8149
710	TS.C75.0EN	9.6	-0.1616	8.1	9.6	54	49,070	10.257	null	2010-01-15	3	TS	0.2905	85.2	CALL	EN	75	-0.119718	2010-01-12	0.9976
711	TS.C77506E	7.2	-0.1676	6	7.2	551	361,109	7.753	null	2010-01-15	3	TS	0.2905	85.2	CALL	E	77.506	-0.090305	2010-01-12	0.994
712	TS.C80506E	4.3	-0.2456	3.22	4.5	792	303,088	4.767	null	2010-01-15	3	TS	0.2905	85.2	CALL	E	80.506	-0.055094	2010-01-12	0.9617
713	TS.C83506E	1.65	-0.45	0.85	1.7	4,989	640,294	2.033	null	2010-01-15	3	TS	0.2905	85.2	CALL	E	83.506	-0.019883	2010-01-12	0.6599
714	TS.C88.0EN	0.19	-0.7031	0.09	0.19	1,711	22,895	0.131	0.3255	2010-01-15	3	TS	0.2905	85.2	CALL	EN	88	0.032864	2010-01-12	0.1085
715	TS.C92.0EN	0.06	-0.5	0.06	0.06	20	120	0.001	0.473	2010-01-15	3	TS	0.2905	85.2	CALL	EN	92	0.079812	2010-01-12	0.0235
716	ALUC3.589F	0.27	-0.2521	0.26	0.315	323	9,120	0.229	0.4155	2010-02-19	38	ALUA	0.3238	3.69	CALL	F	3.589	-0.027371	2010-01-12	0.6299
717	ALUC3.789F	0.13	-0.4091	0.13	0.15	654	9,292	0.127	0.3307	2010-02-19	38	ALUA	0.3238	3.69	CALL	F	3.789	0.026829	2010-01-12	0.4652
718	ALUC3.989F	0.05	-0.5833	0.05	0.105	1,029	7,958	0.062	0.292	2010-02-19	38	ALUA	0.3238	3.69	CALL	F	3.989	0.08103	2010-01-12	0.3012
719	PBRC93966F	3	-0.1429	3	3.25	19	5,830	1.896	0.3608	2010-02-19	38	APBR	0.263	90.2	CALL	F	93.966	0.041752	2010-01-12	0.3826
720	PBRC97966F	1.5	-0.25	1.5	1.5	8	1,200	0.873	0.3321	2010-02-19	38	APBR	0.263	90.2	CALL	F	97.966	0.086098	2010-01-12	0.2689
721	BHIC1.40FE	0.05	-0.5238	0.05	0.06	810	4,550	0.062	0.3764	2010-02-19	38	BHIP	0.4473	1.35	CALL	FE	1.4	0.037037	2010-01-12	0.42
722	BHIC1.50FE	0.025	-0.2857	0.025	0.037	1,010	3,497	0.031	0.4023	2010-02-19	38	BHIP	0.4473	1.35	CALL	FE	1.5	0.111111	2010-01-12	0.2462
723	BMAC11.5FE	0.26	0.04	0.26	0.26	153	3,978	0.201	0.3876	2010-02-19	38	BMA	0.3391	10.65	CALL	FE	11.5	0.079812	2010-01-12	0.3251
724	BOLC4.49FE	0.1	null	0.1	0.1	10	100	0.18	0.2129	2010-02-19	38	BOLT	0.3543	4.4	CALL	FE	4.49	0.020455	2010-01-12	0.4652
725	BPAC3.00FE	0.5	-0.4845	0.5	0.5	100	5,000	0.471	0.6595	2010-02-19	38	BPAT	0.5736	3.35	CALL	FE	3	-0.104478	2010-01-12	0.7831
726	BPAC3.20FE	0.3	-0.4	0.3	0.34	70	2,300	0.343	0.466	2010-02-19	38	BPAT	0.5736	3.35	CALL	FE	3.2	-0.044776	2010-01-12	0.6421
727	BPAC3.40FE	0.12	-0.6	0.12	0.21	255	5,124	0.241	0.2953	2010-02-19	38	BPAT	0.5736	3.35	CALL	FE	3.4	0.014925	2010-01-12	0.498
728	BPAC3.60FE	0.095	-0.3667	0.095	0.13	1,160	13,889	0.163	0.4086	2010-02-19	38	BPAT	0.5736	3.35	CALL	FE	3.6	0.074627	2010-01-12	0.3686
729	BPAC3.80FE	0.067	-0.2947	0.065	0.07	710	4,929	0.107	0.4626	2010-02-19	38	BPAT	0.5736	3.35	CALL	FE	3.8	0.134328	2010-01-12	0.2653
730	BPAC4.00FE	0.04	-0.3333	0.04	0.04	125	500	0.068	0.4768	2010-02-19	38	BPAT	0.5736	3.35	CALL	FE	4	0.19403	2010-01-12	0.1868
731	CITC1.20FE	0.21	-0.087	0.2	0.22	160	3,340	0.198	0.5576	2010-02-19	38	C	0.4492	1.37	CALL	FE	1.2	-0.124088	2010-01-12	0.8442
732	CITC1.30FE	0.12	-0.2727	0.12	0.148	2,670	36,755	0.125	0.4146	2010-02-19	38	C	0.4492	1.37	CALL	FE	1.3	-0.051095	2010-01-12	0.6801
733	CITC1.40FE	0.07	-0.3	0.07	0.073	1,110	7,901	0.072	0.437	2010-02-19	38	C	0.4492	1.37	CALL	FE	1.4	0.021898	2010-01-12	0.4451
734	CITC1.50FE	0.05	-0.0385	0.035	0.05	611	2,265	0.038	0.5254	2010-02-19	38	C	0.4492	1.37	CALL	FE	1.5	0.094891	2010-01-12	0.2831
735	CITC1.80FE	0.01	-0.5	0.01	0.01	500	500	0.003	0.5691	2010-02-19	38	C	0.4492	1.37	CALL	FE	1.8	0.313869	2010-01-12	0.0619
736	CAPC2.70FE	1	-0.1667	1	1	38	3,800	0.733	1.454	2010-02-19	38	CAPX	0.4239	3.4	CALL	FE	2.7	-0.205882	2010-01-12	0.9564
737	COMC0.30FE	0.05	-0.2308	0.05	0.05	100	500	0.043	0.6376	2010-02-19	38	COME	0.4216	0.336	CALL	FE	0.3	-0.107143	2010-01-12	0.8376
738	COMC0.34FE	0.026	-0.35	0.026	0.032	2,600	7,681	0.018	0.6056	2010-02-19	38	COME	0.4216	0.336	CALL	FE	0.34	0.011905	2010-01-12	0.5035
739	COMC0.40FE	0.011	-0.1538	0.011	0.011	100	110	0.003	0.6907	2010-02-19	38	COME	0.4216	0.336	CALL	FE	0.4	0.190476	2010-01-12	0.1501
740	EDNC1.45FE	0.045	-0.3662	0.041	0.048	90	392	0.076	0.2013	2010-02-19	38	EDN	0.3674	1.45	CALL	FE	1.45	0	2010-01-12	0.5563
741	EDNC1.60FE	0.028	0	0.028	0.028	1,428	3,998	0.024	0.3941	2010-02-19	38	EDN	0.3674	1.45	CALL	FE	1.6	0.103448	2010-01-12	0.2584
742	ERAC18.0FE	5.6	-0.0508	5.6	5.6	8	4,480	5.238	0.7556	2010-02-19	38	ERAR	0.3746	23.05	CALL	FE	18	-0.219089	2010-01-12	0.9743
743	ERAC20.0FE	3.8	-0.24	3.8	3.8	1	380	3.374	0.6188	2010-02-19	38	ERAR	0.3746	23.05	CALL	FE	20	-0.132321	2010-01-12	0.9092
744	ERAC22.0FE	2	0	2	2	5	1,000	1.832	0.4381	2010-02-19	38	ERAR	0.3746	23.05	CALL	FE	22	-0.045553	2010-01-12	0.695
745	ERAC24.0FE	1	-0.2857	1	1.35	55	6,525	0.812	0.4385	2010-02-19	38	ERAR	0.3746	23.05	CALL	FE	24	0.041215	2010-01-12	0.4033
746	ERAC26.0FE	0.59	-0.1571	0.5	0.6	50	2,885	0.292	0.5032	2010-02-19	38	ERAR	0.3746	23.05	CALL	FE	26	0.127983	2010-01-12	0.2203
747	FRAC9.00FE	0.15	-0.625	0.15	0.15	50	750	0.131	0.32	2010-02-19	38	FRAN	0.2993	8.37	CALL	FE	9	0.075269	2010-01-12	0.2937
748	GAMC40.0FE	0.25	null	0.25	0.4	40	1,300	0.97	0.2207	2010-02-19	38	GAMI	0.4061	37	CALL	FE	40	0.081081	2010-01-12	0.3239
749	GFGC1.75FE	0.283	-0.2925	0.28	0.287	420	11,895	0.253	0.5524	2010-02-19	38	GGAL	0.3705	1.97	CALL	FE	1.75	-0.111675	2010-01-12	0.8781
750	GFGC1.85FE	0.22	-0.1538	0.205	0.26	1,545	35,236	0.176	0.5714	2010-02-19	38	GGAL	0.3705	1.97	CALL	FE	1.85	-0.060914	2010-01-12	0.7593
751	GFGC1.95FE	0.14	-0.1954	0.13	0.17	3,311	51,092	0.114	0.4738	2010-02-19	38	GGAL	0.3705	1.97	CALL	FE	1.95	-0.010152	2010-01-12	0.596
752	GFGC2.05FE	0.095	-0.181	0.08	0.11	19,012	182,727	0.069	0.4744	2010-02-19	38	GGAL	0.3705	1.97	CALL	FE	2.05	0.040609	2010-01-12	0.4033
753	GFGC2.15FE	0.05	-0.2857	0.046	0.07	11,997	72,319	0.039	0.4227	2010-02-19	38	GGAL	0.3705	1.97	CALL	FE	2.15	0.091371	2010-01-12	0.2785
754	GFGC2.25FE	0.03	-0.1892	0.03	0.039	13,005	44,115	0.02	0.4282	2010-02-19	38	GGAL	0.3705	1.97	CALL	FE	2.25	0.142132	2010-01-12	0.1866
755	GFGC2.35FE	0.016	-0.3846	0.016	0.026	4,794	10,146	0.01	0.4227	2010-02-19	38	GGAL	0.3705	1.97	CALL	FE	2.35	0.192893	2010-01-12	0.1236
756	GFGC2.45FE	0.008	-0.3333	0.008	0.012	1,051	994	0.004	0.4179	2010-02-19	38	GGAL	0.3705	1.97	CALL	FE	2.45	0.243655	2010-01-12	0.0819
757	MIRC59.0FE	9	-0.1429	9	9	2	1,800	9.198	0.3594	2010-02-19	38	MIRG	0.4044	67	CALL	FE	59	-0.119403	2010-01-12	0.8568
758	MIRC62.0FE	8	-0.1579	8	8	1	800	6.873	0.5637	2010-02-19	38	MIRG	0.4044	67	CALL	FE	62	-0.074627	2010-01-12	0.7678
759	MIRC68.0FE	3	-0.3333	3	3	5	1,500	3.348	0.3643	2010-02-19	38	MIRG	0.4044	67	CALL	FE	68	0.014925	2010-01-12	0.5035
760	PAMC1.528F	0.14	-0.2135	0.14	0.165	1,245	19,803	0.12	0.4098	2010-02-19	38	PAMP	0.2936	1.61	CALL	F	1.528	-0.050932	2010-01-12	0.7701
761	PAMC1.628F	0.07	-0.3458	0.07	0.093	6,182	51,076	0.06	0.341	2010-02-19	38	PAMP	0.2936	1.61	CALL	F	1.628	0.01118	2010-01-12	0.488
762	PAMC1.728F	0.039	-0.2909	0.039	0.055	8,498	39,592	0.025	0.3704	2010-02-19	38	PAMP	0.2936	1.61	CALL	F	1.728	0.073292	2010-01-12	0.2937
763	PAMC1.828F	0.021	-0.1923	0.02	0.029	5,590	13,974	0.009	0.3922	2010-02-19	38	PAMP	0.2936	1.61	CALL	F	1.828	0.135404	2010-01-12	0.1687
764	PAMC1.928F	0.01	-0.2308	0.01	0.013	2,735	3,245	0.002	0.3992	2010-02-19	38	PAMP	0.2936	1.61	CALL	F	1.928	0.197516	2010-01-12	0.0936
765	PAMC2.028F	0.005	-0.2857	0.005	0.007	300	190	0.001	0.4134	2010-02-19	38	PAMP	0.2936	1.61	CALL	F	2.028	0.259627	2010-01-12	0.0539
766	PSAC6.10FE	0.31	-0.1842	0.31	0.35	150	5,050	0.281	0.2798	2010-02-19	38	PESA	0.2417	6.2	CALL	FE	6.1	-0.016129	2010-01-12	0.6113
767	PSAC6.65FE	0.09	-0.1818	0.09	0.115	616	5,924	0.064	0.2828	2010-02-19	38	PESA	0.2417	6.2	CALL	FE	6.65	0.072581	2010-01-12	0.2937
768	PSAC6.934F	0.026	-0.2778	0.026	0.026	80	208	0.023	0.2493	2010-02-19	38	PESA	0.2417	6.2	CALL	F	6.934	0.118387	2010-01-12	0.2041
769	TECC13.0FE	1	-0.0909	1	1.05	35	3,600	0.812	0.4539	2010-02-19	38	TECO2	0.3391	13.3	CALL	FE	13	-0.022556	2010-01-12	0.6299
770	TECC14.2FE	0.25	-0.2857	0.25	0.25	75	1,875	0.295	0.3101	2010-02-19	38	TECO2	0.3391	13.3	CALL	FE	14.2	0.067669	2010-01-12	0.3486
771	TECC8.80FE	4.7	-0.0408	4.7	4.7	7	3,290	4.584	0.9242	2010-02-19	38	TECO2	0.3391	13.3	CALL	FE	8.8	-0.338346	2010-01-12	0.9956
772	TRAC1.10FE	0.044	-0.1373	0.04	0.048	1,677	7,636	0.033	0.4774	2010-02-19	38	TRAN	0.3943	1.04	CALL	FE	1.1	0.057692	2010-01-12	0.3952
773	TRAC1.20FE	0.02	-0.1304	0.02	0.025	2,470	5,882	0.011	0.4916	2010-02-19	38	TRAN	0.3943	1.04	CALL	FE	1.2	0.153846	2010-01-12	0.1995
774	TS.C65506F	20.9	-0.0048	18	20.9	10	18,680	20.326	0.6125	2010-02-19	38	TS	0.2905	85.2	CALL	F	65.506	-0.23115	2010-01-12	0.9878
775	TS.C68506F	16	-0.0588	16	17	15	24,950	17.37	null	2010-02-19	38	TS	0.2905	85.2	CALL	F	68.506	-0.195939	2010-01-12	0.9778
776	TS.C74506F	10.3	-0.1488	10.2	10.5	26	26,809	11.616	null	2010-02-19	38	TS	0.2905	85.2	CALL	F	74.506	-0.125516	2010-01-12	0.9299
777	TS.C77506F	7.45	-0.1629	7.2	7.65	109	81,690	8.956	null	2010-02-19	38	TS	0.2905	85.2	CALL	F	77.506	-0.090305	2010-01-12	0.8799
778	TS.C80506F	5.72	-0.1399	4.7	5.89	342	181,536	6.572	0.1698	2010-02-19	38	TS	0.2905	85.2	CALL	F	80.506	-0.055094	2010-01-12	0.7701
779	TS.C83506F	3.9	-0.1429	3.3	3.95	1,108	398,996	4.562	0.2256	2010-02-19	38	TS	0.2905	85.2	CALL	F	83.506	-0.019883	2010-01-12	0.6113
780	TS.C87506F	1.98	-0.2471	1.68	2.04	2,164	406,437	2.553	0.238	2010-02-19	38	TS	0.2905	85.2	CALL	F	87.506	0.027066	2010-01-12	0.4516
781	TS.C92.0FE	0.85	-0.2797	0.66	0.87	402	31,935	1.165	0.2537	2010-02-19	38	TS	0.2905	85.2	CALL	FE	92	0.079812	2010-01-12	0.2937
782	TS.C96.0FE	0.3	0	0.3	0.3	10	300	0.514	0.2504	2010-02-19	38	TS	0.2905	85.2	CALL	FE	96	0.126761	2010-01-12	0.1857
783	ALUC3.589A	0.4	0	0.37	0.4	50	1,940	0.341	0.4074	2010-04-16	94	ALUA	0.3238	3.69	CALL	A	3.589	-0.027371	2010-01-12	0.6439
784	EDNC1.00AB	0.5	0.1628	0.5	0.5	50	2,500	0.475	0.6831	2010-04-16	94	EDN	0.3674	1.45	CALL	AB	1	-0.310345	2010-01-12	0.9705
785	GFGC1.95AB	0.2	-0.3333	0.2	0.205	150	3,025	0.181	0.4186	2010-04-16	94	GGAL	0.3705	1.97	CALL	AB	1.95	-0.010152	2010-01-12	0.6227
786	GFGC2.05AB	0.161	-0.195	0.161	0.161	250	4,025	0.134	0.4366	2010-04-16	94	GGAL	0.3705	1.97	CALL	AB	2.05	0.040609	2010-01-12	0.5092
787	GFGC2.15AB	0.101	-0.3267	0.101	0.15	969	11,956	0.097	0.38	2010-04-16	94	GGAL	0.3705	1.97	CALL	AB	2.15	0.091371	2010-01-12	0.424
788	PAMC1.228A	0.46	-0.0275	0.46	0.46	10	460	0.413	0.6606	2010-04-16	94	PAMP	0.2936	1.61	CALL	A	1.228	-0.237267	2010-01-12	0.9546
789	PAMC1.728A	0.101	-0.192	0.101	0.12	606	6,808	0.065	0.4061	2010-04-16	94	PAMP	0.2936	1.61	CALL	A	1.728	0.073292	2010-01-12	0.4404
790	TECC8.80AB	5.5	-0.1129	5.5	5.7	70	38,700	4.711	1.1371	2010-04-16	94	TECO2	0.3391	13.3	CALL	AB	8.8	-0.338346	2010-01-12	0.9746
791	TS.C66.0AB	21	null	20.5	21	4	8,300	20.882	0.3279	2010-04-16	94	TS	0.2905	85.2	CALL	AB	66	-0.225352	2010-01-12	0.9488
792	TS.C81.0AB	5.75	-0.223	5.25	6.7	66	38,436	8.511	null	2010-04-16	94	TS	0.2905	85.2	CALL	AB	81	-0.049296	2010-01-12	0.7138
793	TS.C84.0AB	4.5	-0.2623	4.5	4.5	10	4,500	6.696	0.1531	2010-04-16	94	TS	0.2905	85.2	CALL	AB	84	-0.014085	2010-01-12	0.6472
794	TS.C88.0AB	2.701	-0.2518	2.701	2.701	46	12,424	4.708	0.175	2010-04-16	94	TS	0.2905	85.2	CALL	AB	88	0.032864	2010-01-12	0.5283
795	CITC1.20JU	0.34	-0.0556	0.34	0.36	85	2,915	0.281	0.6516	2010-06-18	157	C	0.4492	1.37	CALL	JU	1.2	-0.124088	2010-01-12	0.7568
796	GFGV2.05EN	0.035	-0.3	0.035	0.06	300	1,310	0.028	0.4987	2010-01-15	2	GGAL	0.3821	2.04	PUT	EN	2.05	-0.004902	2010-01-13	0.6352
797	PAMV1.628E	0.01	-0.5	0.01	0.01	818	818	0.004	0.4655	2010-01-15	2	PAMP	0.3037	1.66	PUT	E	1.628	0.019277	2010-01-13	0.2923
798	PBRV86.4FE	1.2	-0.2	1.2	1.2	5	600	1.542	0.2257	2010-02-19	37	APBR	0.2602	88.9	PUT	FE	86.4	0.028121	2010-01-13	0.3463
799	PBRV89534F	3	0.7143	1.9	3	19	4,947	2.853	0.2732	2010-02-19	37	APBR	0.2602	88.9	PUT	F	89.534	-0.007132	2010-01-13	0.4711