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
100	TRAC1.30FE	0.035	0.0294	0.035	0.04	120	470	0.028	0.4337	2010-02-19	46	TRAN	0.385	1.18	CALL	FE	1.3	0.101695	2010-01-04	0.3063
101	TS.C65506F	19	0.1875	19	19	41	77,900	18.85	0.4266	2010-02-19	46	TS	0.3489	83.5	CALL	F	65.506	-0.215497	2010-01-04	0.9655
102	TS.C68506F	16.2	0.2656	16	16.2	7	11,260	15.995	0.4121	2010-02-19	46	TS	0.3489	83.5	CALL	F	68.506	-0.179569	2010-01-04	0.9396
103	TS.C74506F	10.1	0.3117	10	10.2	61	61,400	10.687	0.2399	2010-02-19	46	TS	0.3489	83.5	CALL	F	74.506	-0.107713	2010-01-04	0.8412
104	TS.C77506F	7.55	0.2377	7.55	7.9	104	80,552	8.363	0.2491	2010-02-19	46	TS	0.3489	83.5	CALL	F	77.506	-0.071784	2010-01-04	0.7728
105	TS.C80506F	5.4	0.35	4.7	5.5	252	131,721	6.337	0.2595	2010-02-19	46	TS	0.3489	83.5	CALL	F	80.506	-0.035856	2010-01-04	0.6611
106	TS.C83506F	3.55	0.3867	3.4	3.8	561	195,405	4.645	0.2557	2010-02-19	46	TS	0.3489	83.5	CALL	F	83.506	0.000072	2010-01-04	0.5408
107	TS.C87506F	1.5	0.7045	1.35	1.5	840	120,198	2.91	0.2251	2010-02-19	46	TS	0.3489	83.5	CALL	F	87.506	0.047976	2010-01-04	0.4212
108	TS.C92.0FE	0.44	null	0.34	0.44	99	3,764	1.603	0.2127	2010-02-19	46	TS	0.3489	83.5	CALL	FE	92	0.101796	2010-01-04	0.2848
109	COMC0.30AB	0.068	-0.0685	0.068	0.078	300	2,140	0.046	0.8842	2010-04-16	102	COME	0.5212	0.314	CALL	AB	0.3	-0.044586	2010-01-04	0.6411
110	ERAC26.0AB	2.35	null	1.5	2.4	53	10,110	1.781	0.4394	2010-04-16	102	ERAR	0.3329	25.3	CALL	AB	26	0.027668	2010-01-04	0.5553
111	MIRC59.0AB	12	null	12	12	2	2,400	13.12	0.1713	2010-04-16	102	MIRG	0.3754	69.4	CALL	AB	59	-0.149856	2010-01-04	0.8383
112	PAMC1.728A	0.26	0.0656	0.26	0.26	100	2,600	0.174	0.5125	2010-04-16	102	PAMP	0.2636	1.81	CALL	A	1.728	-0.045304	2010-01-04	0.7159
113	TECC8.80AB	5.6	0.2174	5.35	5.6	6	3,335	5.134	0.9186	2010-04-16	102	TECO2	0.3198	13.7	CALL	AB	8.8	-0.357664	2010-01-04	0.978
114	TS.C84.0AB	5	0.1905	5	5.9	5	2,680	7.013	0.2328	2010-04-16	102	TS	0.3489	83.5	CALL	AB	84	0.005988	2010-01-04	0.5917
115	EDNC1.60JU	0.122	0.1619	0.122	0.16	230	3,566	0.173	0.214	2010-06-18	165	EDN	0.3378	1.59	CALL	JU	1.6	0.006289	2010-01-04	0.6247
116	GFGV2.05EN	0.01	-0.5	0.01	0.01	200	200	0.003	0.4681	2010-01-15	10	GGAL	0.3403	2.24	PUT	EN	2.05	0.084821	2010-01-05	0.0581
117	TS.V69.0EN	0.01	-0.9889	0.01	0.01	5	5	0	0.4974	2010-01-15	10	TS	0.3214	85.2	PUT	EN	69	0.190141	2010-01-05	0.0023
118	TS.V77506E	0.27	-0.2286	0.251	0.35	74	2,254	0.06	0.4456	2010-01-15	10	TS	0.3214	85.2	PUT	E	77.506	0.090305	2010-01-05	0.042
119	TS.V80506E	0.5	null	0.5	0.5	20	1,000	0.302	0.3815	2010-01-15	10	TS	0.3214	85.2	PUT	E	80.506	0.055094	2010-01-05	0.1447
120	GFGV2.05FE	0.031	-0.2439	0.03	0.037	548	1,768	0.029	0.3484	2010-02-19	45	GGAL	0.3403	2.24	PUT	FE	2.05	0.084821	2010-01-05	0.2029
121	GFGV2.15FE	0.05	-0.3243	0.05	0.059	2,711	13,714	0.058	0.3132	2010-02-19	45	GGAL	0.3403	2.24	PUT	FE	2.15	0.040179	2010-01-05	0.3094
122	GFGV2.25FE	0.073	-0.4385	0.073	0.074	400	2,940	0.1	0.2546	2010-02-19	45	GGAL	0.3403	2.24	PUT	FE	2.25	-0.004464	2010-01-05	0.4592
123	PAMV1.628F	0.02	0	0.02	0.02	400	800	0.009	0.3326	2010-02-19	45	PAMP	0.2558	1.79	PUT	F	1.628	0.090503	2010-01-05	0.1365
124	PAMV1.828F	0.065	-0.0441	0.065	0.065	600	3,900	0.074	0.2192	2010-02-19	45	PAMP	0.2558	1.79	PUT	F	1.828	-0.021229	2010-01-05	0.5318
125	TS.V59506F	0.15	0	0.15	0.15	187	2,805	0.001	0.5499	2010-02-19	45	TS	0.3214	85.2	PUT	F	59.506	0.301573	2010-01-05	0.0087
126	TS.V74506F	0.8	0	0.5	0.8	98	7,486	0.429	0.3867	2010-02-19	45	TS	0.3214	85.2	PUT	F	74.506	0.125516	2010-01-05	0.1208
127	TS.V77506F	1.35	0.0385	1.02	1.35	78	9,410	0.872	0.3818	2010-02-19	45	TS	0.3214	85.2	PUT	F	77.506	0.090305	2010-01-05	0.1796
128	TS.V80506F	2.3	-0.08	1.9	2.3	79	15,664	1.588	0.3925	2010-02-19	45	TS	0.3214	85.2	PUT	F	80.506	0.055094	2010-01-05	0.2819
129	TS.V83506F	3.3	-0.0571	3.1	3.41	174	56,374	2.636	0.3795	2010-02-19	45	TS	0.3214	85.2	PUT	F	83.506	0.019883	2010-01-05	0.3989
130	TS.V81.0AB	3	null	2.2	3	19	5,210	3.012	0.3207	2010-04-16	101	TS	0.3214	85.2	PUT	AB	81	0.049296	2010-01-05	0.3189
131	TS.V84.0AB	5	null	5	5	1	500	4.187	0.3688	2010-04-16	101	TS	0.3214	85.2	PUT	AB	84	0.014085	2010-01-05	0.3723
132	PBRC97966E	0.4	0	0.4	0.4	4	160	0.112	0.3708	2010-01-15	10	APBR	0.2654	91.3	CALL	E	97.966	0.073012	2010-01-05	0.0988
133	EDNC1.60EN	0.025	-0.1071	0.025	0.025	100	250	0.019	0.3863	2010-01-15	10	EDN	0.3269	1.56	CALL	EN	1.6	0.025641	2010-01-05	0.3265
134	GFGC2.15EN	0.106	0.4133	0.07	0.12	1,552	15,403	0.111	0.2908	2010-01-15	10	GGAL	0.3403	2.24	CALL	EN	2.15	-0.040179	2010-01-05	0.8081
135	GFGC2.25EN	0.07	0.7949	0.06	0.07	190	1,240	0.049	0.4844	2010-01-15	10	GGAL	0.3403	2.24	CALL	EN	2.25	0.004464	2010-01-05	0.4547
136	PAMC1.528E	0.24	-0.1429	0.24	0.25	50	1,220	0.266	null	2010-01-15	10	PAMP	0.2558	1.79	CALL	E	1.528	-0.146369	2010-01-05	0.9942
137	PAMC1.628E	0.16	-0.1351	0.15	0.17	1,018	16,335	0.166	null	2010-01-15	10	PAMP	0.2558	1.79	CALL	E	1.628	-0.090503	2010-01-05	0.9732
138	PAMC1.728E	0.069	-0.2159	0.065	0.094	5,017	36,208	0.074	0.1826	2010-01-15	10	PAMP	0.2558	1.79	CALL	E	1.728	-0.034637	2010-01-05	0.7981
139	PAMC1.828E	0.023	-0.3429	0.022	0.035	14,277	44,516	0.017	0.3114	2010-01-15	10	PAMP	0.2558	1.79	CALL	E	1.828	0.021229	2010-01-05	0.297
140	TRAC1.00EN	0.18	-0.1	0.18	0.18	50	900	0.183	null	2010-01-15	10	TRAN	0.3794	1.18	CALL	EN	1	-0.152542	2010-01-05	0.9855
141	TRAC1.10EN	0.1	-0.0476	0.1	0.1	58	580	0.087	0.6302	2010-01-15	10	TRAN	0.3794	1.18	CALL	EN	1.1	-0.067797	2010-01-05	0.8583
142	TS.C72.0EN	13	0.1111	12.4	13	49	63,000	13.377	null	2010-01-15	10	TS	0.3214	85.2	CALL	EN	72	-0.15493	2010-01-05	0.9931
143	TS.C75.0EN	9.9	0.1786	9.4	10	267	260,989	10.395	null	2010-01-15	10	TS	0.3214	85.2	CALL	EN	75	-0.119718	2010-01-05	0.9759
144	TS.C77506E	7.49	0.2081	6.7	7.5	708	509,983	7.944	null	2010-01-15	10	TS	0.3214	85.2	CALL	E	77.506	-0.090305	2010-01-05	0.9579
145	TS.C80506E	4.31	0.1744	3.7	4.5	2,448	1,035,784	5.193	null	2010-01-15	10	TS	0.3214	85.2	CALL	E	80.506	-0.055094	2010-01-05	0.8553
146	TS.C83506E	1.99	0.2438	1.4	2.1	4,255	788,198	2.906	0.1136	2010-01-15	10	TS	0.3214	85.2	CALL	E	83.506	-0.019883	2010-01-05	0.6067
147	TS.C88.0EN	0.5	0.7857	0.28	0.5	683	26,482	0.836	0.25	2010-01-15	10	TS	0.3214	85.2	CALL	EN	88	0.032864	2010-01-05	0.2732
148	AIGC22.0FE	1.5	-0.5714	1.5	1.5	5	750	2.432	0.3493	2010-02-19	45	AIG	0.6551	22.5	CALL	FE	22	-0.022222	2010-01-05	0.5992
149	ALUC3.389F	0.555	-0.0348	0.555	0.58	60	3,405	0.606	null	2010-02-19	45	ALUA	0.2854	3.95	CALL	F	3.389	-0.142025	2010-01-05	0.9389
150	ALUC3.589F	0.4	-0.0123	0.39	0.45	1,120	44,859	0.429	null	2010-02-19	45	ALUA	0.2854	3.95	CALL	F	3.589	-0.091392	2010-01-05	0.8635
151	ALUC3.789F	0.215	0	0.185	0.215	469	9,601	0.277	0.1345	2010-02-19	45	ALUA	0.2854	3.95	CALL	F	3.789	-0.040759	2010-01-05	0.7234
152	ALUC3.989F	0.095	-0.1364	0.095	0.095	235	2,232	0.161	0.1662	2010-02-19	45	ALUA	0.2854	3.95	CALL	F	3.989	0.009873	2010-01-05	0.5383
153	ALUC4.20FE	0.04	null	0.04	0.04	200	800	0.081	0.1997	2010-02-19	45	ALUA	0.2854	3.95	CALL	FE	4.2	0.063291	2010-01-05	0.3433
154	PBRC93966F	3.5	-0.2222	3.5	4	20	7,560	2.691	0.3287	2010-02-19	45	APBR	0.2654	91.3	CALL	F	93.966	0.0292	2010-01-05	0.4682
155	PBRC97966F	1.8	-0.1429	1.8	2	86	15,945	1.409	0.3007	2010-02-19	45	APBR	0.2654	91.3	CALL	F	97.966	0.073012	2010-01-05	0.3169
156	BHIC1.50FE	0.078	-0.1333	0.078	0.105	1,270	11,355	0.077	0.4304	2010-02-19	45	BHIP	0.426	1.46	CALL	FE	1.5	0.027397	2010-01-05	0.4877
157	BMAC10.5FE	1	0.25	1	1.1	53	5,520	1.036	0.3207	2010-02-19	45	BMA	0.3494	11.2	CALL	FE	10.5	-0.0625	2010-01-05	0.7464
158	BMAC11.5FE	0.4	-0.2	0.4	0.4	20	800	0.473	0.3029	2010-02-19	45	BMA	0.3494	11.2	CALL	FE	11.5	0.026786	2010-01-05	0.4807
159	BMAC12.0FE	0.35	0.0606	0.35	0.35	60	2,100	0.295	0.3867	2010-02-19	45	BMA	0.3494	11.2	CALL	FE	12	0.071429	2010-01-05	0.3478
160	BPAC3.20FE	0.7	-0.0541	0.7	0.72	12	860	0.763	null	2010-02-19	45	BPAT	0.5375	3.88	CALL	FE	3.2	-0.175258	2010-01-05	0.8995
161	BPAC3.40FE	0.505	-0.0818	0.501	0.55	206	10,754	0.607	null	2010-02-19	45	BPAT	0.5375	3.88	CALL	FE	3.4	-0.123711	2010-01-05	0.829
162	BPAC3.60FE	0.39	-0.093	0.39	0.39	80	3,120	0.47	0.3601	2010-02-19	45	BPAT	0.5375	3.88	CALL	FE	3.6	-0.072165	2010-01-05	0.7257
163	BPAC3.80FE	0.231	-0.1115	0.23	0.231	300	6,910	0.354	0.3027	2010-02-19	45	BPAT	0.5375	3.88	CALL	FE	3.8	-0.020619	2010-01-05	0.5978
164	BPAC4.00FE	0.15	0.0714	0.15	0.16	95	1,484	0.26	0.3361	2010-02-19	45	BPAT	0.5375	3.88	CALL	FE	4	0.030928	2010-01-05	0.4381
165	BR6C5.20FE	0.4	0	0.4	0.4	100	4,000	0.671	null	2010-02-19	45	BRIO6	0.4158	5.7	CALL	FE	5.2	-0.087719	2010-01-05	0.7852
166	CITC1.00FE	0.4	0.2121	0.4	0.4	60	2,400	0.373	0.8852	2010-02-19	45	C	0.4527	1.36	CALL	FE	1	-0.264706	2010-01-05	0.9597
167	CITC1.20FE	0.21	0.3125	0.21	0.21	93	1,953	0.195	0.5617	2010-02-19	45	C	0.4527	1.36	CALL	FE	1.2	-0.117647	2010-01-05	0.8113
168	CITC1.30FE	0.135	0.2273	0.12	0.135	765	9,997	0.127	0.5003	2010-02-19	45	C	0.4527	1.36	CALL	FE	1.3	-0.044118	2010-01-05	0.6498
169	CITC1.40FE	0.082	0.3016	0.07	0.082	5,218	40,016	0.076	0.4852	2010-02-19	45	C	0.4527	1.36	CALL	FE	1.4	0.029412	2010-01-05	0.4628
170	CITC1.60FE	0.03	0.2	0.03	0.03	75	225	0.022	0.5131	2010-02-19	45	C	0.4527	1.36	CALL	FE	1.6	0.176471	2010-01-05	0.1917
171	CITC1.80FE	0.015	0	0.01	0.015	700	950	0.005	0.5899	2010-02-19	45	C	0.4527	1.36	CALL	FE	1.8	0.323529	2010-01-05	0.0728
172	COMC0.30FE	0.05	0.4286	0.04	0.05	672	3,160	0.044	0.557	2010-02-19	45	COME	0.3838	0.337	CALL	FE	0.3	-0.109792	2010-01-05	0.8249
173	COMC0.34FE	0.038	0.9	0.028	0.038	3,906	12,760	0.019	0.7951	2010-02-19	45	COME	0.3838	0.337	CALL	FE	0.34	0.008902	2010-01-05	0.5422
174	COMC0.40FE	0.015	0.6667	0.01	0.018	1,237	1,905	0.003	0.7232	2010-02-19	45	COME	0.3838	0.337	CALL	FE	0.4	0.186944	2010-01-05	0.1884
175	CREC5.50FE	0.3	null	0.3	0.3	60	1,800	0.452	0.1662	2010-02-19	45	CRES	0.3876	5.7	CALL	FE	5.5	-0.035088	2010-01-05	0.6567
176	EDNC0.85FE	0.69	-0.2069	0.69	0.69	100	6,900	0.719	null	2010-02-19	45	EDN	0.3269	1.56	CALL	FE	0.85	-0.455128	2010-01-05	0.9992
177	EDNC1.30FE	0.27	-0.1	0.27	0.285	300	8,350	0.277	null	2010-02-19	45	EDN	0.3269	1.56	CALL	FE	1.3	-0.166667	2010-01-05	0.93
178	EDNC1.45FE	0.165	-0.0833	0.15	0.175	492	7,874	0.149	0.4178	2010-02-19	45	EDN	0.3269	1.56	CALL	FE	1.45	-0.070513	2010-01-05	0.7728
179	EDNC1.60FE	0.06	-0.2	0.055	0.075	2,210	14,160	0.062	0.319	2010-02-19	45	EDN	0.3269	1.56	CALL	FE	1.6	0.025641	2010-01-05	0.4807
180	ERAC18.0FE	8.2	0.0789	8.2	8.2	2	1,640	7.199	1.1718	2010-02-19	45	ERAR	0.336	25	CALL	FE	18	-0.28	2010-01-05	0.9885
181	ERAC20.0FE	5.8	-0.0333	5.8	6.45	65	40,645	5.244	0.7369	2010-02-19	45	ERAR	0.336	25	CALL	FE	20	-0.2	2010-01-05	0.9601
182	ERAC22.0FE	4	0	4	4.25	40	16,704	3.407	0.5992	2010-02-19	45	ERAR	0.336	25	CALL	FE	22	-0.12	2010-01-05	0.8792
183	ERAC24.0FE	2.3	-0.1786	2.3	3	58	15,140	1.894	0.463	2010-02-19	45	ERAR	0.336	25	CALL	FE	24	-0.04	2010-01-05	0.6906
184	ERAC26.0FE	1.4	-0.0667	1.4	1.7	13	1,850	0.877	0.4855	2010-02-19	45	ERAR	0.336	25	CALL	FE	26	0.04	2010-01-05	0.4501
185	ERAC28.0FE	0.85	-0.2917	0.8	0.91	23	1,998	0.337	0.5126	2010-02-19	45	ERAR	0.336	25	CALL	FE	28	0.12	2010-01-05	0.2643
186	GCLC5.10FE	5	0.3158	5	5	45	22,500	5.006	null	2010-02-19	45	GCLA	0.3301	10.05	CALL	FE	5.1	-0.492537	2010-01-05	0.9995
187	GFGC1.85FE	0.435	0.1757	0.41	0.435	205	8,792	0.415	0.515	2010-02-19	45	GGAL	0.3403	2.24	CALL	FE	1.85	-0.174107	2010-01-05	0.9396
188	GFGC1.95FE	0.327	0.1276	0.327	0.337	500	16,630	0.324	0.3601	2010-02-19	45	GGAL	0.3403	2.24	CALL	FE	1.95	-0.129464	2010-01-05	0.8792
189	GFGC2.05FE	0.262	0.2536	0.213	0.263	2,847	67,106	0.242	0.4287	2010-02-19	45	GGAL	0.3403	2.24	CALL	FE	2.05	-0.084821	2010-01-05	0.7971
190	GFGC2.15FE	0.175	0.25	0.155	0.189	9,335	157,936	0.171	0.354	2010-02-19	45	GGAL	0.3403	2.24	CALL	FE	2.15	-0.040179	2010-01-05	0.6906
191	GFGC2.25FE	0.104	0.2235	0.091	0.116	16,014	165,580	0.115	0.3064	2010-02-19	45	GGAL	0.3403	2.24	CALL	FE	2.25	0.004464	2010-01-05	0.5408
192	GFGC2.35FE	0.055	0.1957	0.048	0.063	10,330	58,738	0.072	0.2828	2010-02-19	45	GGAL	0.3403	2.24	CALL	FE	2.35	0.049107	2010-01-05	0.4212
193	GFGC2.45FE	0.035	0.4	0.027	0.035	2,290	7,163	0.043	0.3083	2010-02-19	45	GGAL	0.3403	2.24	CALL	FE	2.45	0.09375	2010-01-05	0.3058
194	INDC2.80FE	0.82	null	0.82	0.85	131	10,952	0.745	0.7352	2010-02-19	45	INDU	0.3482	3.51	CALL	FE	2.8	-0.202279	2010-01-05	0.9601
195	METC0.80FE	0.12	-0.0083	0.12	0.12	30	360	0.119	0.5646	2010-02-19	45	METR	0.5555	0.88	CALL	FE	0.8	-0.090909	2010-01-05	0.7569
196	MIRC59.0FE	12	0.2	12	12	3	3,600	11.949	0.3813	2010-02-19	45	MIRG	0.3668	70	CALL	FE	59	-0.157143	2010-01-05	0.92
197	MIRC62.0FE	9.5	0.1875	9.5	9.5	2	1,900	9.361	0.3915	2010-02-19	45	MIRG	0.3668	70	CALL	FE	62	-0.114286	2010-01-05	0.86
198	MIRC68.0FE	4	null	4	4.5	13	5,700	5.088	0.2459	2010-02-19	45	MIRG	0.3668	70	CALL	FE	68	-0.028571	2010-01-05	0.6319
199	MOLC12.5FE	1	null	0.7	1	4	340	1.114	0.229	2010-02-19	45	MOLI	0.3114	13.25	CALL	FE	12.5	-0.056604	2010-01-05	0.7546