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
0	GFGV2.05EN	0.02	-0.6667	0.02	0.02	1,000	2,000	0.008	0.4565	2010-01-15	11	GGAL	0.3332	2.18	PUT	EN	2.05	0.059633	2010-01-04	0.16
1	TS.V72.0EN	0.2	0	0.2	0.2	100	2,000	0.01	0.5596	2010-01-15	11	TS	0.3489	83.5	PUT	EN	72	0.137725	2010-01-04	0.0167
2	TS.V77506E	0.35	-0.7083	0.35	0.35	10	350	0.238	0.3899	2010-01-15	11	TS	0.3489	83.5	PUT	E	77.506	0.071784	2010-01-04	0.0907
3	PBRV86.4FE	1.5	null	1.5	1.5	10	1,500	1.006	0.3186	2010-02-19	46	APBR	0.2672	92.2	PUT	FE	86.4	0.062907	2010-01-04	0.2156
4	BPAV3.80FE	0.105	-0.3	0.102	0.11	330	3,516	0.227	0.3078	2010-02-19	46	BPAT	0.5392	3.9	PUT	FE	3.8	0.025641	2010-01-04	0.4022
5	ERAV22.0FE	0.1	-0.875	0.1	0.1	10	100	0.133	0.3088	2010-02-19	46	ERAR	0.3329	25.3	PUT	FE	22	0.130435	2010-01-04	0.1055
6	GFGV1.95FE	0.021	-0.475	0.021	0.022	200	430	0.019	0.3453	2010-02-19	46	GGAL	0.3332	2.18	PUT	FE	1.95	0.105505	2010-01-04	0.1588
7	GFGV2.05FE	0.041	-0.0238	0.041	0.041	100	410	0.041	0.3333	2010-02-19	46	GGAL	0.3332	2.18	PUT	FE	2.05	0.059633	2010-01-04	0.2819
8	GFGV2.15FE	0.074	-0.0133	0.06	0.074	975	6,545	0.077	0.3243	2010-02-19	46	GGAL	0.3332	2.18	PUT	FE	2.15	0.013761	2010-01-04	0.3989
9	PAMV1.628F	0.02	-0.2	0.02	0.021	2,900	5,930	0.008	0.3516	2010-02-19	46	PAMP	0.2636	1.81	PUT	F	1.628	0.100552	2010-01-04	0.1176
10	PAMV1.828F	0.068	-0.0933	0.064	0.068	1,800	11,700	0.066	0.2714	2010-02-19	46	PAMP	0.2636	1.81	PUT	F	1.828	-0.009945	2010-01-04	0.4617
11	TS.V59506F	0.15	0	0.15	0.15	30	450	0.006	0.5214	2010-02-19	46	TS	0.3489	83.5	PUT	F	59.506	0.287353	2010-01-04	0.0115
12	TS.V65506F	0.3	-0.4	0.3	0.3	10	300	0.069	0.4552	2010-02-19	46	TS	0.3489	83.5	PUT	F	65.506	0.215497	2010-01-04	0.0345
13	TS.V74506F	0.8	-0.3043	0.8	0.85	80	6,500	0.798	0.3493	2010-02-19	46	TS	0.3489	83.5	PUT	F	74.506	0.107713	2010-01-04	0.1588
14	TS.V77506F	1.3	-0.48	1.3	1.3	1	130	1.438	0.3333	2010-02-19	46	TS	0.3489	83.5	PUT	F	77.506	0.071784	2010-01-04	0.2272
15	TS.V80506F	2.5	-0.3404	2.5	2.5	13	3,250	2.376	0.3605	2010-02-19	46	TS	0.3489	83.5	PUT	F	80.506	0.035856	2010-01-04	0.3389
16	TS.V83506F	3.5	-0.3	3.5	3.5	20	7,000	3.648	0.3364	2010-02-19	46	TS	0.3489	83.5	PUT	F	83.506	-0.000072	2010-01-04	0.4592
17	PAMV1.828A	0.09	-0.1818	0.09	0.09	50	450	0.086	0.2744	2010-04-16	102	PAMP	0.2636	1.81	PUT	A	1.828	-0.009945	2010-01-04	0.3928
18	PBRC97966E	0.4	-0.6667	0.4	0.5	6	280	0.23	0.316	2010-01-15	11	APBR	0.2672	92.2	CALL	E	97.966	0.062538	2010-01-04	0.1412
19	BPAC3.40EN	0.5	-0.0566	0.5	0.5	20	1,000	0.52	null	2010-01-15	11	BPAT	0.5392	3.9	CALL	EN	3.4	-0.128205	2010-01-04	0.9509
20	GFGC2.15EN	0.075	0.5	0.06	0.075	892	6,199	0.07	0.3651	2010-01-15	11	GGAL	0.3332	2.18	CALL	EN	2.15	-0.013761	2010-01-04	0.6026
21	GFGC2.25EN	0.039	0.1143	0.039	0.039	200	780	0.026	0.4278	2010-01-15	11	GGAL	0.3332	2.18	CALL	EN	2.25	0.03211	2010-01-04	0.2906
22	PAMC1.528E	0.28	0.0566	0.28	0.29	400	11,400	0.286	null	2010-01-15	11	PAMP	0.2636	1.81	CALL	E	1.528	-0.155801	2010-01-04	0.9941
23	PAMC1.628E	0.185	0.142	0.18	0.2	4,771	90,404	0.187	null	2010-01-15	11	PAMP	0.2636	1.81	CALL	E	1.628	-0.100552	2010-01-04	0.9761
24	PAMC1.728E	0.088	0.1	0.085	0.1	12,921	121,708	0.093	0.1685	2010-01-15	11	PAMP	0.2636	1.81	CALL	E	1.728	-0.045304	2010-01-04	0.8424
25	PAMC1.828E	0.035	0.1667	0.033	0.04	2,495	9,069	0.027	0.3242	2010-01-15	11	PAMP	0.2636	1.81	CALL	E	1.828	0.009945	2010-01-04	0.4628
26	PSAC6.10EN	0.25	null	0.25	0.25	400	10,000	0.206	0.3529	2010-01-15	11	PESA	0.2335	6.25	CALL	EN	6.1	-0.024	2010-01-04	0.7145
27	TRAC1.00EN	0.2	0.1111	0.19	0.2	85	1,695	0.183	1.0046	2010-01-15	11	TRAN	0.385	1.18	CALL	EN	1	-0.152542	2010-01-04	0.9813
28	TRAC1.10EN	0.105	0.05	0.1	0.115	142	1,516	0.089	0.6737	2010-01-15	11	TRAN	0.385	1.18	CALL	EN	1.1	-0.067797	2010-01-04	0.8433
29	TRAC1.20EN	0.04	0	0.04	0.04	200	800	0.024	0.5773	2010-01-15	11	TRAN	0.385	1.18	CALL	EN	1.2	0.016949	2010-01-04	0.4113
30	TS.C72.0EN	11.7	0.3	11.4	11.7	11	12,570	11.718	null	2010-01-15	11	TS	0.3489	83.5	CALL	EN	72	-0.137725	2010-01-04	0.9833
31	TS.C75.0EN	8.4	0.377	8.4	8.6	35	29,960	8.784	null	2010-01-15	11	TS	0.3489	83.5	CALL	EN	75	-0.101796	2010-01-04	0.9621
32	TS.C77506E	6.25	0.4535	6.1	6.37	425	264,263	6.456	0.2288	2010-01-15	11	TS	0.3489	83.5	CALL	E	77.506	-0.071784	2010-01-04	0.9093
33	TS.C80506E	3.67	0.6682	3.2	3.8	2,860	1,018,136	4.007	0.2718	2010-01-15	11	TS	0.3489	83.5	CALL	E	80.506	-0.035856	2010-01-04	0.7383
34	TS.C83506E	1.56	0.7333	1.5	1.8	2,460	391,694	2.149	0.2476	2010-01-15	11	TS	0.3489	83.5	CALL	E	83.506	0.000072	2010-01-04	0.4653
35	TS.C88.0EN	0.28	0.4	0.28	0.35	40	1,260	0.613	0.2626	2010-01-15	11	TS	0.3489	83.5	CALL	EN	88	0.053892	2010-01-04	0.207
36	TS.C92.0EN	0.15	null	0.15	0.15	15	225	0.142	0.3532	2010-01-15	11	TS	0.3489	83.5	CALL	EN	92	0.101796	2010-01-04	0.0871
37	ALUC3.389F	0.575	0.1735	0.565	0.575	298	16,862	0.61	null	2010-02-19	46	ALUA	0.287	3.95	CALL	F	3.389	-0.142025	2010-01-04	0.9389
38	ALUC3.589F	0.405	0.3065	0.37	0.42	846	33,302	0.433	0.137	2010-02-19	46	ALUA	0.287	3.95	CALL	F	3.589	-0.091392	2010-01-04	0.8635
39	ALUC3.789F	0.215	0.303	0.195	0.22	446	9,086	0.282	0.1207	2010-02-19	46	ALUA	0.287	3.95	CALL	F	3.789	-0.040759	2010-01-04	0.7234
40	ALUC3.989F	0.11	0.1579	0.11	0.12	769	8,806	0.166	0.1875	2010-02-19	46	ALUA	0.287	3.95	CALL	F	3.989	0.009873	2010-01-04	0.5383
41	PBRC89534F	6.5	0.625	6	6.9	4	2,540	5.63	0.3401	2010-02-19	46	APBR	0.2672	92.2	CALL	F	89.534	-0.028915	2010-01-04	0.6538
42	PBRC93966F	4.5	0.5517	4.5	4.5	6	2,700	3.215	0.3649	2010-02-19	46	APBR	0.2672	92.2	CALL	F	93.966	0.019154	2010-01-04	0.5017
43	PBRC97966F	2.1	0.2353	2	2.1	42	8,540	1.76	0.2956	2010-02-19	46	APBR	0.2672	92.2	CALL	F	97.966	0.062538	2010-01-04	0.3433
44	BHIC1.40FE	0.16	0.3333	0.16	0.17	485	8,095	0.164	0.3949	2010-02-19	46	BHIP	0.417	1.51	CALL	FE	1.4	-0.072848	2010-01-04	0.7627
45	BHIC1.50FE	0.09	0.8	0.08	0.097	800	7,025	0.104	0.3526	2010-02-19	46	BHIP	0.417	1.51	CALL	FE	1.5	-0.006623	2010-01-04	0.5655
46	BMAC12.0FE	0.33	0.1	0.3	0.35	125	4,215	0.292	0.3785	2010-02-19	46	BMA	0.3523	11.15	CALL	FE	12	0.076233	2010-01-04	0.3478
47	BMAC13.0FE	0.15	0.5	0.15	0.15	200	3,000	0.099	0.4044	2010-02-19	46	BMA	0.3523	11.15	CALL	FE	13	0.165919	2010-01-04	0.184
48	BPAC3.20FE	0.74	-0.075	0.74	0.74	33	2,442	0.786	0.2653	2010-02-19	46	BPAT	0.5392	3.9	CALL	FE	3.2	-0.179487	2010-01-04	0.8995
49	BPAC3.40FE	0.55	-0.0833	0.55	0.55	5	275	0.628	0.2698	2010-02-19	46	BPAT	0.5392	3.9	CALL	FE	3.4	-0.128205	2010-01-04	0.829
50	BPAC3.60FE	0.43	-0.0227	0.39	0.43	599	24,512	0.49	0.4077	2010-02-19	46	BPAT	0.5392	3.9	CALL	FE	3.6	-0.076923	2010-01-04	0.7257
51	BPAC3.80FE	0.26	-0.1034	0.26	0.26	160	4,160	0.372	0.326	2010-02-19	46	BPAT	0.5392	3.9	CALL	FE	3.8	-0.025641	2010-01-04	0.5978
52	BPAC4.00FE	0.14	-0.2929	0.14	0.18	415	6,687	0.276	0.2943	2010-02-19	46	BPAT	0.5392	3.9	CALL	FE	4	0.025641	2010-01-04	0.4628
53	CITC1.00FE	0.33	0.0313	0.33	0.33	140	4,620	0.344	null	2010-02-19	46	C	0.4479	1.33	CALL	FE	1	-0.24812	2010-01-04	0.951
54	CITC1.20FE	0.16	0	0.16	0.16	200	3,200	0.172	0.353	2010-02-19	46	C	0.4479	1.33	CALL	FE	1.2	-0.097744	2010-01-04	0.7729
55	CITC1.30FE	0.11	0.1	0.1	0.11	1,020	10,945	0.108	0.458	2010-02-19	46	C	0.4479	1.33	CALL	FE	1.3	-0.022556	2010-01-04	0.5978
56	CITC1.40FE	0.063	0.3125	0.05	0.07	850	5,195	0.063	0.4504	2010-02-19	46	C	0.4479	1.33	CALL	FE	1.4	0.052632	2010-01-04	0.3895
57	CITC1.60FE	0.025	0	0.025	0.025	75	187	0.017	0.5156	2010-02-19	46	C	0.4479	1.33	CALL	FE	1.6	0.203008	2010-01-04	0.1599
58	CELC2.80FE	0.2	null	0.2	0.2	100	2,000	0.188	0.402	2010-02-19	46	CELU	0.3702	2.84	CALL	FE	2.8	-0.014085	2010-01-04	0.6011
59	COMC0.30FE	0.035	0.2069	0.035	0.035	200	700	0.033	0.581	2010-02-19	46	COME	0.5212	0.314	CALL	FE	0.3	-0.044586	2010-01-04	0.6498
60	EDNC1.30FE	0.3	0.1321	0.265	0.3	861	24,978	0.308	null	2010-02-19	46	EDN	0.3378	1.59	CALL	FE	1.3	-0.18239	2010-01-04	0.9468
61	EDNC1.45FE	0.18	0.2857	0.16	0.18	480	8,270	0.177	0.3579	2010-02-19	46	EDN	0.3378	1.59	CALL	FE	1.45	-0.08805	2010-01-04	0.7971
62	EDNC1.60FE	0.075	0.4423	0.055	0.09	2,498	18,869	0.081	0.311	2010-02-19	46	EDN	0.3378	1.59	CALL	FE	1.6	0.006289	2010-01-04	0.5408
63	ERAC18.0FE	7.6	0.1515	7.2	7.6	20	14,800	7.517	0.5854	2010-02-19	46	ERAR	0.3329	25.3	CALL	FE	18	-0.288538	2010-01-04	0.9885
64	ERAC20.0FE	6	0.3333	5.7	6	21	12,420	5.559	0.6921	2010-02-19	46	ERAR	0.3329	25.3	CALL	FE	20	-0.209486	2010-01-04	0.9601
65	ERAC22.0FE	4	0.2903	3.5	4.25	130	50,469	3.698	0.4893	2010-02-19	46	ERAR	0.3329	25.3	CALL	FE	22	-0.130435	2010-01-04	0.8945
66	ERAC24.0FE	2.8	0.407	2.1	3.4	189	52,635	2.125	0.5452	2010-02-19	46	ERAR	0.3329	25.3	CALL	FE	24	-0.051383	2010-01-04	0.7181
67	ERAC26.0FE	1.5	0.5	1.3	1.5	76	11,080	1.026	0.4645	2010-02-19	46	ERAR	0.3329	25.3	CALL	FE	26	0.027668	2010-01-04	0.4807
68	ERAC28.0FE	1.2	null	0.9	1.4	148	16,209	0.412	0.5791	2010-02-19	46	ERAR	0.3329	25.3	CALL	FE	28	0.106719	2010-01-04	0.2848
69	ERAC30.0FE	0.7	null	0.6	0.7	30	1,900	0.139	0.5713	2010-02-19	46	ERAR	0.3329	25.3	CALL	FE	30	0.185771	2010-01-04	0.16
70	GFGC1.75FE	0.437	0.0163	0.437	0.437	30	1,311	0.453	null	2010-02-19	46	GGAL	0.3332	2.18	CALL	FE	1.75	-0.197248	2010-01-04	0.9539
71	GFGC1.85FE	0.37	0.0882	0.37	0.37	30	1,110	0.36	0.4205	2010-02-19	46	GGAL	0.3332	2.18	CALL	FE	1.85	-0.151376	2010-01-04	0.92
72	GFGC1.95FE	0.29	0.5263	0.29	0.3	665	19,450	0.272	0.4254	2010-02-19	46	GGAL	0.3332	2.18	CALL	FE	1.95	-0.105505	2010-01-04	0.8412
73	GFGC2.05FE	0.206	0.1908	0.206	0.222	3,114	68,178	0.196	0.3744	2010-02-19	46	GGAL	0.3332	2.18	CALL	FE	2.05	-0.059633	2010-01-04	0.7181
74	GFGC2.15FE	0.14	0.1667	0.129	0.15	9,418	132,917	0.133	0.3583	2010-02-19	46	GGAL	0.3332	2.18	CALL	FE	2.15	-0.013761	2010-01-04	0.6011
75	GFGC2.25FE	0.087	0.2429	0.08	0.093	6,970	60,741	0.084	0.3415	2010-02-19	46	GGAL	0.3332	2.18	CALL	FE	2.25	0.03211	2010-01-04	0.4501
76	GFGC2.35FE	0.046	0.1795	0.046	0.05	3,090	14,911	0.051	0.3166	2010-02-19	46	GGAL	0.3332	2.18	CALL	FE	2.35	0.077982	2010-01-04	0.3478
77	MIRC59.0FE	10	0.25	8.5	10	5	4,580	11.497	null	2010-02-19	46	MIRG	0.3754	69.4	CALL	FE	59	-0.149856	2010-01-04	0.9088
78	MIRC62.0FE	8	0.3333	6.5	8	4	2,950	8.975	null	2010-02-19	46	MIRG	0.3754	69.4	CALL	FE	62	-0.106628	2010-01-04	0.8412
79	MIRC65.0FE	6	null	6	6	2	1,200	6.745	0.2773	2010-02-19	46	MIRG	0.3754	69.4	CALL	FE	65	-0.063401	2010-01-04	0.7464
80	MOLC13.0FE	0.5	1.5	0.35	0.5	56	2,110	0.377	0.3516	2010-02-19	46	MOLI	0.282	12.55	CALL	FE	13	0.035857	2010-01-04	0.4346
81	PAMC1.528F	0.3	0	0.3	0.31	62	1,890	0.302	null	2010-02-19	46	PAMP	0.2636	1.81	CALL	F	1.528	-0.155801	2010-01-04	0.9473
82	PAMC1.628F	0.215	0.0142	0.21	0.225	3,127	68,240	0.21	0.3069	2010-02-19	46	PAMP	0.2636	1.81	CALL	F	1.628	-0.100552	2010-01-04	0.8824
83	PAMC1.728F	0.135	0.0075	0.13	0.16	7,404	108,937	0.13	0.2885	2010-02-19	46	PAMP	0.2636	1.81	CALL	F	1.728	-0.045304	2010-01-04	0.7234
84	PAMC1.828F	0.075	-0.0132	0.07	0.09	14,347	113,481	0.07	0.2832	2010-02-19	46	PAMP	0.2636	1.81	CALL	F	1.828	0.009945	2010-01-04	0.5383
85	PAMC1.928F	0.038	0	0.036	0.044	3,575	14,092	0.032	0.288	2010-02-19	46	PAMP	0.2636	1.81	CALL	F	1.928	0.065193	2010-01-04	0.3433
86	PAMC2.028F	0.026	0	0.026	0.026	300	780	0.013	0.3397	2010-02-19	46	PAMP	0.2636	1.81	CALL	F	2.028	0.120442	2010-01-04	0.2088
87	PSAC6.10FE	0.42	0.4	0.33	0.42	486	19,118	0.335	0.3374	2010-02-19	46	PESA	0.2335	6.25	CALL	FE	6.1	-0.024	2010-01-04	0.6538
88	PSAC6.65FE	0.105	0.9091	0.06	0.115	2,643	23,643	0.09	0.2524	2010-02-19	46	PESA	0.2335	6.25	CALL	FE	6.65	0.064	2010-01-04	0.3433
89	PSAC6.934F	0.02	0.25	0.02	0.02	140	280	0.038	0.1949	2010-02-19	46	PESA	0.2335	6.25	CALL	F	6.934	0.10944	2010-01-04	0.2484
90	TECC11.2FE	3	0.5	2.9	3.5	28	9,030	2.651	0.7247	2010-02-19	46	TECO2	0.3198	13.7	CALL	FE	11.2	-0.182482	2010-01-04	0.9468
91	TECC12.4FE	1.73	0.73	1.2	1.75	99	15,050	1.578	0.4369	2010-02-19	46	TECO2	0.3198	13.7	CALL	FE	12.4	-0.094891	2010-01-04	0.8204
92	TECC13.0FE	1.29	0.8429	0.85	1.3	556	54,915	1.127	0.4176	2010-02-19	46	TECO2	0.3198	13.7	CALL	FE	13	-0.051095	2010-01-04	0.7181
93	TECC14.2FE	0.55	1.037	0.35	0.55	345	14,652	0.481	0.3556	2010-02-19	46	TECO2	0.3198	13.7	CALL	FE	14.2	0.036496	2010-01-04	0.4501
94	TECC8.00FE	5.95	0.2268	5.3	5.95	50	27,900	5.796	1.1101	2010-02-19	46	TECO2	0.3198	13.7	CALL	FE	8	-0.416058	2010-01-04	0.9977
95	TECC8.80FE	5.2	0.3333	5	5.2	15	7,700	5.006	1.0115	2010-02-19	46	TECO2	0.3198	13.7	CALL	FE	8.8	-0.357664	2010-01-04	0.995
96	TRAC0.70FE	0.5	0	0.5	0.5	46	2,300	0.488	1.0487	2010-02-19	46	TRAN	0.385	1.18	CALL	FE	0.7	-0.40678	2010-01-04	0.994
97	TRAC1.00FE	0.22	0	0.22	0.23	230	5,163	0.199	0.6145	2010-02-19	46	TRAN	0.385	1.18	CALL	FE	1	-0.152542	2010-01-04	0.9004
98	TRAC1.10FE	0.12	-0.0769	0.12	0.13	550	6,900	0.12	0.3883	2010-02-19	46	TRAN	0.385	1.18	CALL	FE	1.1	-0.067797	2010-01-04	0.738
99	TRAC1.20FE	0.06	0.0714	0.056	0.065	1,639	9,799	0.062	0.3722	2010-02-19	46	TRAN	0.385	1.18	CALL	FE	1.2	0.016949	2010-01-04	0.5138