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
200	MOLC13.0FE	0.5	0	0.5	0.7	130	7,950	0.791	0.1398	2010-02-19	45	MOLI	0.3114	13.25	CALL	FE	13	-0.018868	2010-01-05	0.6162
201	PAMC1.028F	0.76	0.1692	0.76	0.785	192	14,842	0.773	null	2010-02-19	45	PAMP	0.2558	1.79	CALL	F	1.028	-0.425698	2010-01-05	0.9979
202	PAMC1.228F	0.6	0.3043	0.6	0.6	88	5,280	0.575	0.8939	2010-02-19	45	PAMP	0.2558	1.79	CALL	F	1.228	-0.313966	2010-01-05	0.9937
203	PAMC1.428F	0.4	0.0256	0.4	0.46	156	6,876	0.378	0.6001	2010-02-19	45	PAMP	0.2558	1.79	CALL	F	1.428	-0.202235	2010-01-05	0.9755
204	PAMC1.528F	0.29	-0.0645	0.27	0.3	200	5,800	0.281	0.3827	2010-02-19	45	PAMP	0.2558	1.79	CALL	F	1.528	-0.146369	2010-01-05	0.9389
205	PAMC1.628F	0.192	-0.107	0.192	0.22	3,772	75,492	0.189	0.2792	2010-02-19	45	PAMP	0.2558	1.79	CALL	F	1.628	-0.090503	2010-01-05	0.8635
206	PAMC1.728F	0.122	-0.0963	0.122	0.145	6,043	78,376	0.112	0.3027	2010-02-19	45	PAMP	0.2558	1.79	CALL	F	1.728	-0.034637	2010-01-05	0.6886
207	PAMC1.828F	0.055	-0.2667	0.055	0.075	5,875	37,659	0.056	0.2506	2010-02-19	45	PAMP	0.2558	1.79	CALL	F	1.828	0.021229	2010-01-05	0.4682
208	PAMC1.928F	0.032	-0.1579	0.028	0.04	7,100	24,041	0.024	0.2943	2010-02-19	45	PAMP	0.2558	1.79	CALL	F	1.928	0.077095	2010-01-05	0.3169
209	PAMC2.028F	0.021	-0.1923	0.021	0.021	600	1,260	0.009	0.3402	2010-02-19	45	PAMP	0.2558	1.79	CALL	F	2.028	0.132961	2010-01-05	0.1922
210	PSAC6.10FE	0.44	0.0476	0.44	0.53	302	14,349	0.443	0.2358	2010-02-19	45	PESA	0.24	6.4	CALL	FE	6.1	-0.046875	2010-01-05	0.7234
211	PSAC6.65FE	0.135	0.2857	0.12	0.15	3,201	45,166	0.142	0.2316	2010-02-19	45	PESA	0.24	6.4	CALL	FE	6.65	0.039063	2010-01-05	0.4346
212	PSAC6.934F	0.04	1	0.04	0.04	780	3,120	0.066	0.1987	2010-02-19	45	PESA	0.24	6.4	CALL	F	6.934	0.083438	2010-01-05	0.292
213	TECC11.2FE	3.2	0.0667	3	3.2	40	12,400	3.082	0.5581	2010-02-19	45	TECO2	0.3279	14.15	CALL	FE	11.2	-0.208481	2010-01-05	0.9601
214	TECC12.4FE	2.15	0.2428	2.15	2.28	33	7,177	1.966	0.4916	2010-02-19	45	TECO2	0.3279	14.15	CALL	FE	12.4	-0.123675	2010-01-05	0.8792
215	TECC13.0FE	1.5	0.1628	1.45	1.75	174	28,820	1.472	0.3482	2010-02-19	45	TECO2	0.3279	14.15	CALL	FE	13	-0.081272	2010-01-05	0.7971
216	TECC14.2FE	0.75	0.5	0.72	1	751	61,988	0.706	0.35	2010-02-19	45	TECO2	0.3279	14.15	CALL	FE	14.2	0.003534	2010-01-05	0.5408
217	TECC15.4FE	0.25	null	0.25	0.42	260	8,490	0.271	0.3155	2010-02-19	45	TECO2	0.3279	14.15	CALL	FE	15.4	0.088339	2010-01-05	0.3266
218	TECC8.00FE	6.1	0.0252	6.1	6.55	47	29,770	6.238	null	2010-02-19	45	TECO2	0.3279	14.15	CALL	FE	8	-0.434629	2010-01-05	0.9986
219	TECC8.80FE	5.7	0.0962	5.7	5.7	10	5,700	5.447	1.1516	2010-02-19	45	TECO2	0.3279	14.15	CALL	FE	8.8	-0.378092	2010-01-05	0.9957
220	TRAC0.70FE	0.5	0	0.5	0.5	221	11,050	0.488	1.0741	2010-02-19	45	TRAN	0.3794	1.18	CALL	FE	0.7	-0.40678	2010-01-05	0.994
221	TRAC0.90FE	0.305	0.0517	0.305	0.305	50	1,525	0.291	0.6877	2010-02-19	45	TRAN	0.3794	1.18	CALL	FE	0.9	-0.237288	2010-01-05	0.9638
222	TRAC1.00FE	0.22	0	0.22	0.22	100	2,200	0.197	0.6283	2010-02-19	45	TRAN	0.3794	1.18	CALL	FE	1	-0.152542	2010-01-05	0.9004
223	TRAC1.10FE	0.125	0.0417	0.125	0.14	1,695	21,683	0.117	0.435	2010-02-19	45	TRAN	0.3794	1.18	CALL	FE	1.1	-0.067797	2010-01-05	0.738
224	TRAC1.20FE	0.06	0	0.06	0.065	2,265	14,095	0.06	0.3797	2010-02-19	45	TRAN	0.3794	1.18	CALL	FE	1.2	0.016949	2010-01-05	0.5138
225	TS.C65506F	20	0.0526	19.9	20	31	61,940	20.436	null	2010-02-19	45	TS	0.3214	85.2	CALL	F	65.506	-0.23115	2010-01-05	0.9745
226	TS.C68506F	16.55	0.0216	16.55	16.55	6	9,930	17.517	null	2010-02-19	45	TS	0.3214	85.2	CALL	F	68.506	-0.195939	2010-01-05	0.9539
227	TS.C74506F	10.88	0.0772	10.3	11	67	71,620	11.942	null	2010-02-19	45	TS	0.3214	85.2	CALL	F	74.506	-0.125516	2010-01-05	0.8792
228	TS.C77506F	7.7	0.0105	7.7	8.38	188	152,473	9.418	null	2010-02-19	45	TS	0.3214	85.2	CALL	F	77.506	-0.090305	2010-01-05	0.8204
229	TS.C80506F	5.85	0.0833	5.5	6.1	357	207,532	7.166	0.1615	2010-02-19	45	TS	0.3214	85.2	CALL	F	80.506	-0.055094	2010-01-05	0.7181
230	TS.C83506F	3.8	0.0795	3.7	4.2	1,020	392,948	5.248	0.1909	2010-02-19	45	TS	0.3214	85.2	CALL	F	83.506	-0.019883	2010-01-05	0.6011
231	TS.C87506F	1.79	0.1933	1.53	1.89	1,498	256,468	3.255	0.1985	2010-02-19	45	TS	0.3214	85.2	CALL	F	87.506	0.027066	2010-01-05	0.4807
232	TS.C92.0FE	0.7	0.5909	0.5	0.7	528	31,518	1.746	0.2131	2010-02-19	45	TS	0.3214	85.2	CALL	FE	92	0.079812	2010-01-05	0.3478
233	ALUC3.589A	0.45	-0.1	0.45	0.5	200	9,500	0.517	0.1048	2010-04-16	101	ALUA	0.2854	3.95	CALL	A	3.589	-0.091392	2010-01-05	0.8053
234	COMC0.30AB	0.079	0.1618	0.078	0.079	300	2,350	0.054	0.8189	2010-04-16	101	COME	0.3838	0.337	CALL	AB	0.3	-0.109792	2010-01-05	0.7703
235	COMC0.34AB	0.05	0	0.05	0.055	1,000	5,180	0.03	0.6729	2010-04-16	101	COME	0.3838	0.337	CALL	AB	0.34	0.008902	2010-01-05	0.5775
236	FRAC8.00AB	1	null	1	1	50	5,000	0.947	0.3645	2010-04-16	101	FRAN	0.3304	8.45	CALL	AB	8	-0.053254	2010-01-05	0.6992
237	TS.C81.0AB	6.5	0.0833	6.5	6.5	3	1,950	9.196	0.1217	2010-04-16	101	TS	0.3214	85.2	CALL	AB	81	-0.049296	2010-01-05	0.6811
238	TS.C84.0AB	6.2	0.24	6.2	6.2	2	1,240	7.444	0.2483	2010-04-16	101	TS	0.3214	85.2	CALL	AB	84	-0.014085	2010-01-05	0.6277
239	EDNC1.60JU	0.107	-0.123	0.107	0.121	580	6,616	0.148	0.228	2010-06-18	164	EDN	0.3269	1.56	CALL	JU	1.6	0.025641	2010-01-05	0.5989
240	GFGV2.05EN	0.014	0.4	0.014	0.018	400	620	0.012	0.3766	2010-01-15	9	GGAL	0.3554	2.15	PUT	EN	2.05	0.046512	2010-01-06	0.1918
241	GFGV2.05FE	0.045	0.4516	0.045	0.045	600	2,700	0.053	0.3233	2010-02-19	44	GGAL	0.3554	2.15	PUT	FE	2.05	0.046512	2010-01-06	0.3076
242	GFGV2.15FE	0.09	0.8	0.065	0.098	3,453	27,392	0.094	0.3414	2010-02-19	44	GGAL	0.3554	2.15	PUT	FE	2.15	0	2010-01-06	0.4627
243	GFGV2.25FE	0.13	0.7808	0.1	0.13	1,090	12,895	0.15	0.2879	2010-02-19	44	GGAL	0.3554	2.15	PUT	FE	2.25	-0.046512	2010-01-06	0.5828
244	PAMV1.728F	0.06	0.5	0.05	0.06	557	3,092	0.06	0.2747	2010-02-19	44	PAMP	0.2762	1.72	PUT	F	1.728	-0.004651	2010-01-06	0.4637
245	PAMV1.828F	0.12	0.8462	0.1	0.12	250	2,800	0.12	0.275	2010-02-19	44	PAMP	0.2762	1.72	PUT	F	1.828	-0.062791	2010-01-06	0.6614
246	TS.V65506F	0.2	-0.3333	0.2	0.2	15	300	0.012	0.4712	2010-02-19	44	TS	0.3178	86.35	PUT	F	65.506	0.24139	2010-01-06	0.0212
247	TS.V71506F	0.5	-0.3243	0.49	0.5	130	6,380	0.123	0.4301	2010-02-19	44	TS	0.3178	86.35	PUT	F	71.506	0.171905	2010-01-06	0.0583
248	TS.V80506F	1.92	-0.0857	1.9	2.5	64	12,580	1.243	0.3909	2010-02-19	44	TS	0.3178	86.35	PUT	F	80.506	0.067678	2010-01-06	0.2508
249	TS.V83506F	3	-0.0909	3	3.3	175	53,235	2.147	0.3954	2010-02-19	44	TS	0.3178	86.35	PUT	F	83.506	0.032936	2010-01-06	0.3365
250	GFGV2.25AB	0.2	null	0.2	0.2	300	6,000	0.184	0.3905	2010-04-16	100	GGAL	0.3554	2.15	PUT	AB	2.25	-0.046512	2010-01-06	0.4804
251	PBRC97966E	0.6	0.5	0.6	0.6	5	300	0.333	0.337	2010-01-15	9	APBR	0.2702	93.6	CALL	E	97.966	0.046645	2010-01-06	0.1914
252	GFGC2.15EN	0.05	-0.5283	0.036	0.05	400	1,630	0.051	0.3503	2010-01-15	9	GGAL	0.3554	2.15	CALL	EN	2.15	0	2010-01-06	0.5175
253	PAMC1.528E	0.215	-0.1042	0.215	0.22	327	7,094	0.196	0.8131	2010-01-15	9	PAMP	0.2762	1.72	CALL	E	1.528	-0.111628	2010-01-06	0.9856
254	PAMC1.628E	0.11	-0.3125	0.105	0.14	3,467	44,166	0.099	0.4507	2010-01-15	9	PAMP	0.2762	1.72	CALL	E	1.628	-0.053488	2010-01-06	0.8978
255	PAMC1.728E	0.038	-0.4493	0.035	0.054	5,057	23,313	0.028	0.3678	2010-01-15	9	PAMP	0.2762	1.72	CALL	E	1.728	0.004651	2010-01-06	0.4524
256	PAMC1.828E	0.012	-0.4783	0.012	0.025	2,160	3,580	0.003	0.4172	2010-01-15	9	PAMP	0.2762	1.72	CALL	E	1.828	0.062791	2010-01-06	0.1228
257	TRAC1.00EN	0.15	-0.1667	0.15	0.15	200	3,000	0.143	0.7333	2010-01-15	9	TRAN	0.384	1.14	CALL	EN	1	-0.122807	2010-01-06	0.97
258	TRAC1.20EN	0.015	-0.625	0.015	0.015	110	165	0.008	0.4986	2010-01-15	9	TRAN	0.384	1.14	CALL	EN	1.2	0.052632	2010-01-06	0.2114
259	TS.C75.0EN	10.8	0.0909	9.95	11	80	82,550	11.527	null	2010-01-15	9	TS	0.3178	86.35	CALL	EN	75	-0.131442	2010-01-06	0.9871
260	TS.C77506E	8.6	0.1622	7.6	8.6	180	143,339	9.045	null	2010-01-15	9	TS	0.3178	86.35	CALL	E	77.506	-0.10242	2010-01-06	0.9677
261	TS.C80506E	5.45	0.2275	4	5.45	981	474,961	6.172	null	2010-01-15	9	TS	0.3178	86.35	CALL	E	80.506	-0.067678	2010-01-06	0.892
262	TS.C83506E	3	0.5075	1.8	3.09	3,885	880,497	3.634	null	2010-01-15	9	TS	0.3178	86.35	CALL	E	83.506	-0.032936	2010-01-06	0.7495
263	TS.C88.0EN	0.7	0.4	0.35	0.7	1,603	80,405	1.117	0.2361	2010-01-15	9	TS	0.3178	86.35	CALL	EN	88	0.019108	2010-01-06	0.3868
264	AIGC22.0FE	1.2	-0.2	1.2	1.2	2	240	2.291	0.2928	2010-02-19	44	AIG	0.6539	22.3	CALL	FE	22	-0.013453	2010-01-06	0.5759
265	ALUC3.189F	0.66	-0.0435	0.66	0.66	100	6,600	0.682	null	2010-02-19	44	ALUA	0.3002	3.83	CALL	F	3.189	-0.167363	2010-01-06	0.9565
266	ALUC3.389F	0.51	-0.0811	0.51	0.51	110	5,610	0.497	0.3504	2010-02-19	44	ALUA	0.3002	3.83	CALL	F	3.389	-0.115144	2010-01-06	0.9038
267	ALUC3.589F	0.36	-0.1	0.33	0.37	210	7,135	0.334	0.3624	2010-02-19	44	ALUA	0.3002	3.83	CALL	F	3.589	-0.062924	2010-01-06	0.7885
268	ALUC3.789F	0.185	-0.1274	0.18	0.2	585	11,070	0.204	0.2633	2010-02-19	44	ALUA	0.3002	3.83	CALL	F	3.789	-0.010705	2010-01-06	0.6158
269	ALUC3.989F	0.08	-0.1579	0.071	0.08	467	3,633	0.112	0.2381	2010-02-19	44	ALUA	0.3002	3.83	CALL	F	3.989	0.041514	2010-01-06	0.4001
270	PBRC89534F	7	0.0769	7	7	1	700	6.552	0.3114	2010-02-19	44	APBR	0.2702	93.6	CALL	F	89.534	-0.04344	2010-01-06	0.7234
271	PBRC93966F	4	0.1429	3.55	4	11	4,070	3.874	0.28	2010-02-19	44	APBR	0.2702	93.6	CALL	F	93.966	0.00391	2010-01-06	0.5363
272	PBRC97966F	2	0.1111	1.9	2	13	2,580	2.191	0.2547	2010-02-19	44	APBR	0.2702	93.6	CALL	F	97.966	0.046645	2010-01-06	0.4001
273	BHIC1.40FE	0.081	-0.4938	0.081	0.1	174	1,561	0.098	0.3455	2010-02-19	44	BHIP	0.4317	1.41	CALL	FE	1.4	-0.007092	2010-01-06	0.5631
274	BMAC10.5FE	0.9	-0.1	0.9	0.99	33	3,125	0.793	0.4317	2010-02-19	44	BMA	0.3556	10.85	CALL	FE	10.5	-0.032258	2010-01-06	0.6635
275	BPAC3.20FE	0.6	-0.1429	0.52	0.6	107	5,636	0.629	0.4546	2010-02-19	44	BPAT	0.5471	3.72	CALL	FE	3.2	-0.139785	2010-01-06	0.83
276	BPAC3.40FE	0.445	-0.1188	0.37	0.5	545	22,706	0.486	0.4483	2010-02-19	44	BPAT	0.5471	3.72	CALL	FE	3.4	-0.086022	2010-01-06	0.735
277	BPAC3.60FE	0.305	-0.2179	0.25	0.32	370	10,286	0.365	0.4243	2010-02-19	44	BPAT	0.5471	3.72	CALL	FE	3.6	-0.032258	2010-01-06	0.6217
278	BPAC3.80FE	0.15	-0.3506	0.13	0.17	400	6,130	0.267	0.322	2010-02-19	44	BPAT	0.5471	3.72	CALL	FE	3.8	0.021505	2010-01-06	0.4864
279	BPAC4.00FE	0.08	-0.4667	0.07	0.11	725	5,965	0.19	0.3227	2010-02-19	44	BPAT	0.5471	3.72	CALL	FE	4	0.075269	2010-01-06	0.3833
280	CITC1.00FE	0.45	0.125	0.45	0.45	600	27,000	0.432	0.8472	2010-02-19	44	C	0.4592	1.42	CALL	FE	1	-0.295775	2010-01-06	0.9712
281	CITC1.20FE	0.28	0.3333	0.235	0.28	1,497	37,882	0.247	0.7272	2010-02-19	44	C	0.4592	1.42	CALL	FE	1.2	-0.15493	2010-01-06	0.8782
282	CITC1.30FE	0.2	0.5385	0.135	0.2	2,709	44,025	0.17	0.6427	2010-02-19	44	C	0.4592	1.42	CALL	FE	1.3	-0.084507	2010-01-06	0.7513
283	CITC1.40FE	0.115	0.5333	0.084	0.115	5,862	56,547	0.109	0.4916	2010-02-19	44	C	0.4592	1.42	CALL	FE	1.4	-0.014085	2010-01-06	0.568
284	CITC1.50FE	0.066	null	0.04	0.07	3,492	19,643	0.065	0.4658	2010-02-19	44	C	0.4592	1.42	CALL	FE	1.5	0.056338	2010-01-06	0.3871
285	CITC1.60FE	0.048	0.6	0.03	0.05	2,156	9,401	0.036	0.5296	2010-02-19	44	C	0.4592	1.42	CALL	FE	1.6	0.126761	2010-01-06	0.2532
286	CITC1.80FE	0.029	0.9333	0.015	0.03	5,480	11,737	0.009	0.6398	2010-02-19	44	C	0.4592	1.42	CALL	FE	1.8	0.267606	2010-01-06	0.1028
287	COMC0.30FE	0.05	0	0.05	0.05	200	1,000	0.037	0.7344	2010-02-19	44	COME	0.3817	0.328	CALL	FE	0.3	-0.085366	2010-01-06	0.7906
288	COMC0.34FE	0.03	-0.2105	0.03	0.03	800	2,400	0.014	0.7343	2010-02-19	44	COME	0.3817	0.328	CALL	FE	0.34	0.036585	2010-01-06	0.4575
289	COMC0.40FE	0.014	0	0.014	0.014	300	420	0.002	0.7725	2010-02-19	44	COME	0.3817	0.328	CALL	FE	0.4	0.219512	2010-01-06	0.1511
290	EDNC1.30FE	0.23	-0.1481	0.23	0.26	451	11,276	0.222	0.4193	2010-02-19	44	EDN	0.3352	1.5	CALL	FE	1.3	-0.133333	2010-01-06	0.897
291	EDNC1.45FE	0.112	-0.3212	0.11	0.14	960	12,113	0.107	0.3625	2010-02-19	44	EDN	0.3352	1.5	CALL	FE	1.45	-0.033333	2010-01-06	0.6635
292	EDNC1.60FE	0.04	-0.3333	0.04	0.05	773	3,628	0.038	0.3439	2010-02-19	44	EDN	0.3352	1.5	CALL	FE	1.6	0.066667	2010-01-06	0.3666
293	ERAC18.0FE	7.2	-0.122	6.9	7.2	15	10,500	6.209	1.1062	2010-02-19	44	ERAR	0.3394	24	CALL	FE	18	-0.25	2010-01-06	0.9816
294	ERAC20.0FE	4.8	-0.1724	4.5	4.8	54	24,950	4.282	0.6657	2010-02-19	44	ERAR	0.3394	24	CALL	FE	20	-0.166667	2010-01-06	0.9326
295	ERAC22.0FE	3	-0.25	3	3	34	10,200	2.559	0.5136	2010-02-19	44	ERAR	0.3394	24	CALL	FE	22	-0.083333	2010-01-06	0.8
296	ERAC24.0FE	1.6	-0.3043	1.5	2.15	156	25,675	1.27	0.439	2010-02-19	44	ERAR	0.3394	24	CALL	FE	24	0	2010-01-06	0.5642
297	ERAC26.0FE	0.85	-0.3929	0.75	0.85	56	4,361	0.514	0.4497	2010-02-19	44	ERAR	0.3394	24	CALL	FE	26	0.083333	2010-01-06	0.3213
298	ERAC28.0FE	0.45	-0.4706	0.45	0.65	3	175	0.17	0.4702	2010-02-19	44	ERAR	0.3394	24	CALL	FE	28	0.166667	2010-01-06	0.1792
299	GFGC1.85FE	0.35	-0.1954	0.35	0.38	140	5,200	0.332	0.4764	2010-02-19	44	GGAL	0.3554	2.15	CALL	FE	1.85	-0.139535	2010-01-06	0.897