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
400	CITC1.40FE	0.135	0.1739	0.115	0.15	5,286	67,970	0.107	0.6035	2010-02-19	43	C	0.4585	1.42	CALL	FE	1.4	-0.014085	2010-01-07	0.5678
401	CITC1.50FE	0.078	0.1818	0.066	0.09	2,449	18,530	0.063	0.5344	2010-02-19	43	C	0.4585	1.42	CALL	FE	1.5	0.056338	2010-01-07	0.3814
402	CITC1.60FE	0.045	-0.0625	0.043	0.048	974	4,428	0.035	0.5192	2010-02-19	43	C	0.4585	1.42	CALL	FE	1.6	0.126761	2010-01-07	0.247
403	CITC1.80FE	0.025	-0.1379	0.022	0.03	900	2,340	0.009	0.6164	2010-02-19	43	C	0.4585	1.42	CALL	FE	1.8	0.267606	2010-01-07	0.0978
404	CAPC2.70FE	1.2	0.7143	1.2	1.2	20	2,400	1.071	1.1272	2010-02-19	43	CAPX	0.4104	3.74	CALL	FE	2.7	-0.278075	2010-01-07	0.9795
405	COMC0.30FE	0.055	0.1	0.048	0.055	550	2,781	0.042	0.7449	2010-02-19	43	COME	0.3788	0.335	CALL	FE	0.3	-0.104478	2010-01-07	0.8288
406	COMC0.34FE	0.027	-0.1	0.027	0.027	100	270	0.017	0.598	2010-02-19	43	COME	0.3788	0.335	CALL	FE	0.34	0.014925	2010-01-07	0.508
407	COMC0.40FE	0.014	0	0.011	0.015	442	593	0.002	0.7301	2010-02-19	43	COME	0.3788	0.335	CALL	FE	0.4	0.19403	2010-01-07	0.1666
408	EDNC1.60FE	0.048	0.2	0.044	0.048	1,210	5,449	0.065	0.2704	2010-02-19	43	EDN	0.349	1.56	CALL	FE	1.6	0.025641	2010-01-07	0.4726
409	ERAC18.0FE	7	-0.0278	7	7	4	2,800	7.199	null	2010-02-19	43	ERAR	0.3488	25	CALL	FE	18	-0.28	2010-01-07	0.9904
410	ERAC20.0FE	5.8	0.2083	4.8	5.8	40	21,250	5.246	0.7539	2010-02-19	43	ERAR	0.3488	25	CALL	FE	20	-0.2	2010-01-07	0.9635
411	ERAC22.0FE	3.7	0.2333	3.7	3.7	7	2,590	3.415	0.4905	2010-02-19	43	ERAR	0.3488	25	CALL	FE	22	-0.12	2010-01-07	0.8855
412	ERAC24.0FE	2	0.2739	1.5	2	174	29,884	1.909	0.3783	2010-02-19	43	ERAR	0.3488	25	CALL	FE	24	-0.04	2010-01-07	0.6934
413	ERAC26.0FE	1.2	0.4118	0.85	1.2	62	6,414	0.894	0.4384	2010-02-19	43	ERAR	0.3488	25	CALL	FE	26	0.04	2010-01-07	0.4421
414	ERAC30.0FE	0.4	-0.4286	0.4	0.4	2	80	0.115	0.5009	2010-02-19	43	ERAR	0.3488	25	CALL	FE	30	0.2	2010-01-07	0.1386
415	GFGC1.75FE	0.4	-0.0847	0.4	0.4	250	10,000	0.462	null	2010-02-19	43	GGAL	0.3579	2.19	CALL	FE	1.75	-0.200913	2010-01-07	0.9635
416	GFGC1.85FE	0.39	0.1143	0.3	0.39	96	3,114	0.368	0.5188	2010-02-19	43	GGAL	0.3579	2.19	CALL	FE	1.85	-0.155251	2010-01-07	0.9267
417	GFGC1.95FE	0.308	0.2623	0.235	0.308	1,308	35,838	0.281	0.4951	2010-02-19	43	GGAL	0.3579	2.19	CALL	FE	1.95	-0.109589	2010-01-07	0.848
418	GFGC2.05FE	0.225	0.1538	0.175	0.225	4,405	89,088	0.205	0.4397	2010-02-19	43	GGAL	0.3579	2.19	CALL	FE	2.05	-0.063927	2010-01-07	0.7509
419	GFGC2.15FE	0.154	0.2222	0.11	0.154	16,683	219,947	0.141	0.4021	2010-02-19	43	GGAL	0.3579	2.19	CALL	FE	2.15	-0.018265	2010-01-07	0.6003
420	GFGC2.25FE	0.09	0.1538	0.068	0.093	12,240	99,066	0.092	0.3509	2010-02-19	43	GGAL	0.3579	2.19	CALL	FE	2.25	0.027397	2010-01-07	0.4726
421	GFGC2.35FE	0.048	0.2308	0.038	0.048	3,321	14,623	0.057	0.3257	2010-02-19	43	GGAL	0.3579	2.19	CALL	FE	2.35	0.073059	2010-01-07	0.3383
422	GFGC2.45FE	0.026	0.04	0.025	0.026	420	1,085	0.033	0.3253	2010-02-19	43	GGAL	0.3579	2.19	CALL	FE	2.45	0.118721	2010-01-07	0.2531
423	LEDC3.87FE	0.98	null	0.98	0.98	29	2,842	0.963	0.4264	2010-02-19	43	LEDE	0.2527	4.79	CALL	FE	3.87	-0.192067	2010-01-07	0.975
424	METC0.80FE	0.12	0	0.12	0.12	25	300	0.149	null	2010-02-19	43	METR	0.5535	0.92	CALL	FE	0.8	-0.130435	2010-01-07	0.8323
425	MIRC59.0FE	10.5	-0.125	10.5	10.5	1	1,050	13.862	null	2010-02-19	43	MIRG	0.3867	72	CALL	FE	59	-0.180556	2010-01-07	0.9351
426	MIRC62.0FE	9.5	0.1875	9.5	9.5	2	1,900	11.177	null	2010-02-19	43	MIRG	0.3867	72	CALL	FE	62	-0.138889	2010-01-07	0.8782
427	MIRC65.0FE	6.5	0.0833	4.65	6.5	2	1,115	8.716	null	2010-02-19	43	MIRG	0.3867	72	CALL	FE	65	-0.097222	2010-01-07	0.8102
428	MIRC68.0FE	4.7	0.175	4.5	4.7	12	5,440	6.554	null	2010-02-19	43	MIRG	0.3867	72	CALL	FE	68	-0.055556	2010-01-07	0.7138
429	MOLC13.0FE	0.6	0	0.6	0.6	10	600	0.633	0.295	2010-02-19	43	MOLI	0.3138	13	CALL	FE	13	0	2010-01-07	0.5666
430	PAMC1.428F	0.34	-0.15	0.34	0.34	100	3,400	0.328	0.4739	2010-02-19	43	PAMP	0.2668	1.74	CALL	F	1.428	-0.17931	2010-01-07	0.9651
431	PAMC1.528F	0.265	0.1277	0.235	0.265	353	8,823	0.233	0.5218	2010-02-19	43	PAMP	0.2668	1.74	CALL	F	1.528	-0.121839	2010-01-07	0.9203
432	PAMC1.628F	0.175	0.1986	0.13	0.175	2,721	42,595	0.147	0.4184	2010-02-19	43	PAMP	0.2668	1.74	CALL	F	1.628	-0.064368	2010-01-07	0.7931
433	PAMC1.728F	0.104	0.3	0.072	0.104	7,692	67,715	0.08	0.369	2010-02-19	43	PAMP	0.2668	1.74	CALL	F	1.728	-0.006897	2010-01-07	0.5666
434	PAMC1.828F	0.058	0.381	0.039	0.058	4,370	21,978	0.037	0.3594	2010-02-19	43	PAMP	0.2668	1.74	CALL	F	1.828	0.050575	2010-01-07	0.3643
435	PAMC1.928F	0.03	0.2	0.02	0.03	1,849	5,009	0.014	0.3577	2010-02-19	43	PAMP	0.2668	1.74	CALL	F	1.928	0.108046	2010-01-07	0.2392
436	PSAC6.10FE	0.47	0.093	0.44	0.47	139	6,122	0.438	0.2847	2010-02-19	43	PESA	0.2376	6.4	CALL	FE	6.1	-0.046875	2010-01-07	0.7243
437	PSAC6.65FE	0.13	0	0.1	0.135	1,650	21,059	0.136	0.231	2010-02-19	43	PESA	0.2376	6.4	CALL	FE	6.65	0.039063	2010-01-07	0.4282
438	PSAC6.934F	0.045	0.0714	0.036	0.05	500	2,120	0.061	0.212	2010-02-19	43	PESA	0.2376	6.4	CALL	F	6.934	0.083438	2010-01-07	0.2819
439	TECC13.0FE	1.3	-0.1333	1.2	1.3	48	5,910	1.209	0.4002	2010-02-19	43	TECO2	0.3423	13.8	CALL	FE	13	-0.057971	2010-01-07	0.723
440	TECC14.2FE	0.6	0	0.6	0.6	229	13,740	0.542	0.3731	2010-02-19	43	TECO2	0.3423	13.8	CALL	FE	14.2	0.028986	2010-01-07	0.4726
441	TECC8.00FE	5.8	-0.0169	5.8	5.8	17	9,860	5.888	null	2010-02-19	43	TECO2	0.3423	13.8	CALL	FE	8	-0.42029	2010-01-07	0.9986
442	TRAC0.90FE	0.28	0.0646	0.28	0.28	50	1,400	0.261	0.7247	2010-02-19	43	TRAN	0.3741	1.15	CALL	FE	0.9	-0.217391	2010-01-07	0.9677
443	TRAC1.00FE	0.21	0.2727	0.168	0.21	260	4,814	0.169	0.7599	2010-02-19	43	TRAN	0.3741	1.15	CALL	FE	1	-0.130435	2010-01-07	0.9009
444	TRAC1.10FE	0.1	0.1111	0.087	0.12	1,124	10,925	0.094	0.417	2010-02-19	43	TRAN	0.3741	1.15	CALL	FE	1.1	-0.043478	2010-01-07	0.6934
445	TRAC1.20FE	0.051	0.3421	0.05	0.051	737	3,718	0.044	0.4216	2010-02-19	43	TRAN	0.3741	1.15	CALL	FE	1.2	0.043478	2010-01-07	0.4141
446	TS.C59506F	27	0.5429	27	27	8	21,600	27.647	null	2010-02-19	43	TS	0.3124	86.5	CALL	F	59.506	-0.312069	2010-01-07	0.9949
447	TS.C65506F	21.2	0.0495	20.5	21.5	20	42,000	21.722	null	2010-02-19	43	TS	0.3124	86.5	CALL	F	65.506	-0.242705	2010-01-07	0.9867
448	TS.C68506F	17	0.0272	17	17	3	5,100	18.779	null	2010-02-19	43	TS	0.3124	86.5	CALL	F	68.506	-0.208023	2010-01-07	0.9786
449	TS.C74506F	12	0.0213	11.3	12	97	113,063	13.073	null	2010-02-19	43	TS	0.3124	86.5	CALL	F	74.506	-0.138659	2010-01-07	0.933
450	TS.C77506F	9.3	0.0568	8.2	9.3	88	77,510	10.425	null	2010-02-19	43	TS	0.3124	86.5	CALL	F	77.506	-0.103977	2010-01-07	0.8886
451	TS.C80506F	7	0.0606	6	7	243	156,020	8.018	0.1566	2010-02-19	43	TS	0.3124	86.5	CALL	F	80.506	-0.069295	2010-01-07	0.7931
452	TS.C83506F	4.85	0.1023	3.85	4.9	791	354,375	5.923	0.2065	2010-02-19	43	TS	0.3124	86.5	CALL	F	83.506	-0.034613	2010-01-07	0.6895
453	TS.C87506F	2.65	0.1134	1.9	2.7	982	240,471	3.704	0.2241	2010-02-19	43	TS	0.3124	86.5	CALL	F	87.506	0.01163	2010-01-07	0.4969
454	TS.C92.0FE	1.1	0.1702	0.89	1.1	352	35,307	1.987	0.228	2010-02-19	43	TS	0.3124	86.5	CALL	FE	92	0.063584	2010-01-07	0.3356
455	TPPC5.00FE	0.015	null	0.015	0.015	50	37	0.264	0.1292	2010-02-23	47	TVPP	0.5429	4.69	CALL	FE	5	0.066098	2010-01-07	0.4112
456	CITC1.00AB	0.53	0.0192	0.53	0.53	100	5,300	0.452	1.005	2010-04-16	99	C	0.4585	1.42	CALL	AB	1	-0.295775	2010-01-07	0.9384
457	CITC1.10AB	0.45	null	0.45	0.45	150	6,750	0.365	0.9228	2010-04-16	99	C	0.4585	1.42	CALL	AB	1.1	-0.225352	2010-01-07	0.8972
458	ERAC24.0AB	2.4	3.8	2.4	2.4	10	2,400	2.678	0.2891	2010-04-16	99	ERAR	0.3488	25	CALL	AB	24	-0.04	2010-01-07	0.6809
459	GFGC2.05AB	0.31	-0.0313	0.31	0.31	30	930	0.27	0.4577	2010-04-16	99	GGAL	0.3579	2.19	CALL	AB	2.05	-0.063927	2010-01-07	0.7197
460	GFGC2.15AB	0.225	null	0.2	0.225	1,412	31,179	0.212	0.3889	2010-04-16	99	GGAL	0.3579	2.19	CALL	AB	2.15	-0.018265	2010-01-07	0.6264
461	INDC2.10AB	1.6	0.3333	1.6	1.6	100	16,000	1.443	1.1368	2010-04-16	99	INDU	0.3565	3.49	CALL	AB	2.1	-0.398281	2010-01-07	0.9845
462	PAMC1.728A	0.22	0.1579	0.155	0.22	1,987	33,562	0.126	0.5351	2010-04-16	99	PAMP	0.2668	1.74	CALL	A	1.728	-0.006897	2010-01-07	0.623
463	TGSC2.00AB	0.6	-0.0323	0.6	0.6	65	3,900	0.437	0.7839	2010-04-16	99	TGSU2	0.2964	2.37	CALL	AB	2	-0.156118	2010-01-07	0.8871
464	TS.C81.0AB	7.45	0.0643	6.1	8	128	90,140	9.979	null	2010-04-16	99	TS	0.3124	86.5	CALL	AB	81	-0.063584	2010-01-07	0.7551
465	CITC1.20JU	0.42	null	0.38	0.42	910	37,030	0.326	0.7793	2010-06-18	162	C	0.4585	1.42	CALL	JU	1.2	-0.15493	2010-01-07	0.7923
466	GFGV2.05EN	0.01	0	0.01	0.01	300	300	0.01	0.3509	2010-01-15	7	GGAL	0.353	2.14	PUT	EN	2.05	0.042056	2010-01-08	0.1584
467	TS.V77506E	0.1	0.25	0.1	0.1	26	260	0.002	0.4786	2010-01-15	7	TS	0.29	86.65	PUT	E	77.506	0.105528	2010-01-08	0.0112
468	TS.V80506E	0.2	-0.4286	0.2	0.2	5	100	0.041	0.4055	2010-01-15	7	TS	0.29	86.65	PUT	E	80.506	0.070906	2010-01-08	0.0345
469	BPAV3.60FE	0.12	0	0.08	0.12	315	3,470	0.229	0.3274	2010-02-19	42	BPAT	0.553	3.65	PUT	FE	3.6	0.013699	2010-01-08	0.4259
470	GFGV2.05FE	0.048	0.3714	0.046	0.053	411	2,032	0.054	0.3301	2010-02-19	42	GGAL	0.353	2.14	PUT	FE	2.05	0.042056	2010-01-08	0.3066
471	GFGV2.15FE	0.08	0.1429	0.08	0.09	1,050	9,115	0.096	0.2978	2010-02-19	42	GGAL	0.353	2.14	PUT	FE	2.15	-0.004673	2010-01-08	0.4663
472	PAMV1.628F	0.032	0.5238	0.03	0.038	834	2,737	0.034	0.2705	2010-02-19	42	PAMP	0.2817	1.68	PUT	F	1.628	0.030952	2010-01-08	0.3105
473	PAMV1.728F	0.1	0.8182	0.1	0.1	100	1,000	0.081	0.3668	2010-02-19	42	PAMP	0.2817	1.68	PUT	F	1.728	-0.028571	2010-01-08	0.5396
474	PAMV1.828F	0.14	0.4	0.125	0.14	750	9,825	0.15	0.2238	2010-02-19	42	PAMP	0.2817	1.68	PUT	F	1.828	-0.088095	2010-01-08	0.7181
475	TS.V65506F	0.25	0.25	0.2	0.25	104	2,550	0.004	0.5075	2010-02-19	42	TS	0.29	86.65	PUT	F	65.506	0.244016	2010-01-08	0.0133
476	TS.V74506F	0.5	0	0.5	0.6	30	1,600	0.169	0.3747	2010-02-19	42	TS	0.29	86.65	PUT	F	74.506	0.14015	2010-01-08	0.0564
477	TS.V77506F	0.89	-0.0111	0.89	1	15	1,445	0.42	0.3673	2010-02-19	42	TS	0.29	86.65	PUT	F	77.506	0.105528	2010-01-08	0.1114
478	TS.V80506F	1.89	0.1813	1.5	1.89	44	7,039	0.899	0.4038	2010-02-19	42	TS	0.29	86.65	PUT	F	80.506	0.070906	2010-01-08	0.1785
479	TS.V83506F	2.65	0.0392	2.65	3.5	70	19,455	1.698	0.3805	2010-02-19	42	TS	0.29	86.65	PUT	F	83.506	0.036284	2010-01-08	0.3105
480	TS.V87506F	4.3	0.0723	4.3	5	50	21,638	3.373	0.3687	2010-02-19	42	TS	0.29	86.65	PUT	F	87.506	-0.009879	2010-01-08	0.4652
481	GFGV2.05AB	0.06	0.2	0.06	0.06	9	54	0.091	0.2733	2010-04-16	98	GGAL	0.353	2.14	PUT	AB	2.05	0.042056	2010-01-08	0.318
482	PAMV1.728A	0.11	0.5714	0.08	0.11	780	7,366	0.101	0.3082	2010-04-16	98	PAMP	0.2817	1.68	PUT	A	1.728	-0.028571	2010-01-08	0.4438
483	TS.V78.0AB	1.5	null	1.5	1.5	2	300	1.315	0.3057	2010-04-16	98	TS	0.29	86.65	PUT	AB	78	0.099827	2010-01-08	0.1942
484	TS.V81.0AB	2.8	-0.0667	2.8	2.8	2	560	2.058	0.3409	2010-04-16	98	TS	0.29	86.65	PUT	AB	81	0.065205	2010-01-08	0.2455
485	PBRC97966E	0.3	-0.5	0.3	0.3	13	390	0.099	0.3471	2010-01-15	7	APBR	0.259	92.6	CALL	E	97.966	0.057948	2010-01-08	0.1075
486	BPAC3.40EN	0.36	0	0.36	0.36	5	180	0.281	1.059	2010-01-15	7	BPAT	0.553	3.65	CALL	EN	3.4	-0.068493	2010-01-08	0.8196
487	GFGC2.15EN	0.05	0	0.05	0.05	300	1,500	0.039	0.4444	2010-01-15	7	GGAL	0.353	2.14	CALL	EN	2.15	0.004673	2010-01-08	0.4387
488	PAMC1.528E	0.185	-0.1591	0.185	0.185	100	1,850	0.155	0.971	2010-01-15	7	PAMP	0.2817	1.68	CALL	E	1.528	-0.090476	2010-01-08	0.9837
489	PAMC1.628E	0.09	-0.3077	0.09	0.115	911	8,978	0.062	0.6362	2010-01-15	7	PAMP	0.2817	1.68	CALL	E	1.628	-0.030952	2010-01-08	0.8299
490	PAMC1.728E	0.025	-0.537	0.022	0.035	6,253	19,452	0.01	0.4629	2010-01-15	7	PAMP	0.2817	1.68	CALL	E	1.728	0.028571	2010-01-08	0.2501
491	PAMC1.828E	0.006	-0.6	0.006	0.01	320	312	0	0.4772	2010-01-15	7	PAMP	0.2817	1.68	CALL	E	1.828	0.088095	2010-01-08	0.047
492	TRAC1.00EN	0.12	-0.2	0.12	0.12	80	960	0.112	0.7288	2010-01-15	7	TRAN	0.3851	1.11	CALL	EN	1	-0.099099	2010-01-08	0.9597
493	TS.C75.0EN	11.45	-0.0043	11.15	11.45	36	40,915	11.787	null	2010-01-15	7	TS	0.29	86.65	CALL	EN	75	-0.134449	2010-01-08	0.9958
494	TS.C77506E	8.8	-0.0538	8.6	9	130	114,201	9.288	null	2010-01-15	7	TS	0.29	86.65	CALL	E	77.506	-0.105528	2010-01-08	0.9888
495	TS.C80506E	5.8	-0.0169	5.57	6.2	607	357,426	6.332	null	2010-01-15	7	TS	0.29	86.65	CALL	E	80.506	-0.070906	2010-01-08	0.9655
496	TS.C83506E	3.38	0.04	2.5	3.45	2,948	954,155	3.606	0.1971	2010-01-15	7	TS	0.29	86.65	CALL	E	83.506	-0.036284	2010-01-08	0.8299
497	TS.C88.0EN	0.65	-0.0714	0.44	0.7	2,120	131,880	0.892	0.2366	2010-01-15	7	TS	0.29	86.65	CALL	EN	88	0.01558	2010-01-08	0.3304
498	TS.C92.0EN	0.1	-0.5	0.1	0.2	70	770	0.122	0.277	2010-01-15	7	TS	0.29	86.65	CALL	EN	92	0.061743	2010-01-08	0.0811
499	ALUC3.589F	0.38	-0.1556	0.35	0.38	41	1,468	0.377	0.3033	2010-02-19	42	ALUA	0.2954	3.89	CALL	F	3.589	-0.077378	2010-01-08	0.8215