Datasets:
gauss314
/
opciones

Dataset card Data Studio Files
xet
Community
1
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
300
GFGC1.95FE
0.244
-0.2538
0.244
0.282
1,615
42,617
0.249
0.3311
2010-02-19
44
GGAL
0.3554
2.15
CALL
FE
1.95
-0.093023
2010-01-06
0.8222
301
GFGC2.05FE
0.195
-0.2557
0.18
0.225
2,603
53,808
0.177
0.4254
2010-02-19
44
GGAL
0.3554
2.15
CALL
FE
2.05
-0.046512
2010-01-06
0.6923
302
GFGC2.15FE
0.126
-0.28
0.126
0.15
11,912
162,498
0.119
0.3806
2010-02-19
44
GGAL
0.3554
2.15
CALL
FE
2.15
0
2010-01-06
0.5642
303
GFGC2.25FE
0.077
-0.2667
0.071
0.09
11,876
95,239
0.075
0.3619
2010-02-19
44
GGAL
0.3554
2.15
CALL
FE
2.25
0.046512
2010-01-06
0.4172
304
GFGC2.35FE
0.04
-0.2727
0.036
0.049
6,621
26,360
0.045
0.3357
2010-02-19
44
GGAL
0.3554
2.15
CALL
FE
2.35
0.093023
2010-01-06
0.3003
305
GFGC2.45FE
0.025
-0.2857
0.025
0.025
350
875
0.025
0.353
2010-02-19
44
GGAL
0.3554
2.15
CALL
FE
2.45
0.139535
2010-01-06
0.2239
306
INDC2.80FE
0.75
-0.0854
0.75
0.75
150
11,250
0.659
0.7591
2010-02-19
44
INDU
0.3561
3.42
CALL
FE
2.8
-0.181287
2010-01-06
0.9496
307
MIRC62.0FE
8
-0.1579
8
8
1
800
8.094
0.3522
2010-02-19
44
MIRG
0.3676
68.5
CALL
FE
62
-0.094891
2010-01-06
0.8222
308
PAMC1.528F
0.235
-0.1897
0.235
0.26
791
19,627
0.216
0.428
2010-02-19
44
PAMP
0.2762
1.72
CALL
F
1.528
-0.111628
2010-01-06
0.9038
309
PAMC1.628F
0.146
-0.2435
0.145
0.165
3,296
51,035
0.134
0.3395
2010-02-19
44
PAMP
0.2762
1.72
CALL
F
1.628
-0.053488
2010-01-06
0.7579
310
PAMC1.728F
0.08
-0.3443
0.077
0.112
8,250
75,083
0.072
0.3099
2010-02-19
44
PAMP
0.2762
1.72
CALL
F
1.728
0.004651
2010-01-06
0.5363
311
PAMC1.828F
0.042
-0.3226
0.041
0.055
8,401
38,527
0.033
0.3174
2010-02-19
44
PAMP
0.2762
1.72
CALL
F
1.828
0.062791
2010-01-06
0.3386
312
PAMC1.928F
0.021
-0.3636
0.021
0.028
2,700
6,637
0.013
0.3281
2010-02-19
44
PAMP
0.2762
1.72
CALL
F
1.928
0.12093
2010-01-06
0.205
313
PAMC2.028F
0.015
-0.2857
0.013
0.015
1,400
1,990
0.004
0.3787
2010-02-19
44
PAMP
0.2762
1.72
CALL
F
2.028
0.17907
2010-01-06
0.1331
314
PSAC6.10FE
0.43
-0.0227
0.4
0.43
112
4,555
0.418
0.2547
2010-02-19
44
PESA
0.2374
6.37
CALL
FE
6.1
-0.042386
2010-01-06
0.7234
315
PSAC6.65FE
0.13
-0.0714
0.11
0.14
1,801
23,259
0.127
0.2407
2010-02-19
44
PESA
0.2374
6.37
CALL
FE
6.65
0.043956
2010-01-06
0.4001
316
PSAC6.934F
0.042
0.05
0.032
0.042
1,525
5,891
0.057
0.2129
2010-02-19
44
PESA
0.2374
6.37
CALL
F
6.934
0.08854
2010-01-06
0.2879
317
TECC14.2FE
0.6
-0.2
0.5
0.7
379
23,310
0.483
0.404
2010-02-19
44
TECO2
0.3418
13.65
CALL
FE
14.2
0.040293
2010-01-06
0.4172
318
TECC15.4FE
0.25
0
0.25
0.25
15
375
0.168
0.3999
2010-02-19
44
TECO2
0.3418
13.65
CALL
FE
15.4
0.128205
2010-01-06
0.2411
319
TECC8.00FE
5.9
-0.0328
5.9
5.9
15
8,850
5.741
1.1385
2010-02-19
44
TECO2
0.3418
13.65
CALL
FE
8
-0.413919
2010-01-06
0.9982
320
TGSC2.20FE
0.4
null
0.4
0.4
360
14,400
0.231
0.9047
2010-02-19
44
TGSU2
0.3005
2.38
CALL
FE
2.2
-0.07563
2010-01-06
0.8186
321
TRAC0.90FE
0.263
-0.1377
0.26
0.263
307
8,019
0.252
0.6075
2010-02-19
44
TRAN
0.384
1.14
CALL
FE
0.9
-0.210526
2010-01-06
0.9547
322
TRAC1.00FE
0.165
-0.25
0.161
0.19
650
11,085
0.162
0.4193
2010-02-19
44
TRAN
0.384
1.14
CALL
FE
1
-0.122807
2010-01-06
0.8608
323
TRAC1.10FE
0.09
-0.28
0.08
0.1
1,416
12,595
0.089
0.3877
2010-02-19
44
TRAN
0.384
1.14
CALL
FE
1.1
-0.035088
2010-01-06
0.6564
324
TRAC1.20FE
0.038
-0.3667
0.038
0.041
1,880
7,526
0.042
0.3596
2010-02-19
44
TRAN
0.384
1.14
CALL
FE
1.2
0.052632
2010-01-06
0.4073
325
TS.C65506F
20.2
0.01
20
20.2
15
30,280
21.599
null
2010-02-19
44
TS
0.3178
86.35
CALL
F
65.506
-0.24139
2010-01-06
0.9787
326
TS.C71506F
14.2
0.5106
14.2
14.2
7
9,940
15.778
null
2010-02-19
44
TS
0.3178
86.35
CALL
F
71.506
-0.171905
2010-01-06
0.9416
327
TS.C74506F
11.75
0.08
10.7
11.75
47
52,027
12.992
null
2010-02-19
44
TS
0.3178
86.35
CALL
F
74.506
-0.137163
2010-01-06
0.897
328
TS.C77506F
9
0.1688
8
9
109
90,269
10.374
null
2010-02-19
44
TS
0.3178
86.35
CALL
F
77.506
-0.10242
2010-01-06
0.8457
329
TS.C80506F
6.6
0.1282
5.6
6.6
369
224,979
7.999
null
2010-02-19
44
TS
0.3178
86.35
CALL
F
80.506
-0.067678
2010-01-06
0.7492
330
TS.C83506F
4.4
0.134
3.6
4.45
902
373,255
5.937
0.1651
2010-02-19
44
TS
0.3178
86.35
CALL
F
83.506
-0.032936
2010-01-06
0.6635
331
TS.C87506F
2.38
0.36
1.65
2.4
874
174,799
3.749
0.2042
2010-02-19
44
TS
0.3178
86.35
CALL
F
87.506
0.013387
2010-01-06
0.5074
332
TS.C92.0FE
0.94
0.3429
0.71
0.95
360
31,355
2.045
0.2124
2010-02-19
44
TS
0.3178
86.35
CALL
FE
92
0.065431
2010-01-06
0.3666
333
ALUC3.589A
0.5
0.1111
0.45
0.5
90
4,275
0.434
0.3972
2010-04-16
100
ALUA
0.3002
3.83
CALL
A
3.589
-0.062924
2010-01-06
0.7552
334
PBRC93966A
6
0.2
6
6
3
1,800
6.336
0.2527
2010-04-16
100
APBR
0.2702
93.6
CALL
A
93.966
0.00391
2010-01-06
0.606
335
CITC1.00AB
0.52
null
0.52
0.52
40
2,080
0.453
0.9434
2010-04-16
100
C
0.4592
1.42
CALL
AB
1
-0.295775
2010-01-06
0.9384
336
COMC0.34AB
0.045
-0.1
0.045
0.045
200
900
0.025
0.6763
2010-04-16
100
COME
0.3817
0.328
CALL
AB
0.34
0.036585
2010-01-06
0.5284
337
GFGC2.05AB
0.32
null
0.32
0.32
15
480
0.243
0.5434
2010-04-16
100
GGAL
0.3554
2.15
CALL
AB
2.05
-0.046512
2010-01-06
0.6811
338
GFGC2.45AB
0.05
0.1905
0.05
0.05
86
430
0.076
0.2882
2010-04-16
100
GGAL
0.3554
2.15
CALL
AB
2.45
0.139535
2010-01-06
0.3763
339
PAMC1.728A
0.19
-0.2692
0.19
0.19
70
1,330
0.118
0.48
2010-04-16
100
PAMP
0.2762
1.72
CALL
A
1.728
0.004651
2010-01-06
0.606
340
TECC8.80AB
6.2
0.1071
6.2
6.2
1
620
5.078
1.3362
2010-04-16
100
TECO2
0.3418
13.65
CALL
AB
8.8
-0.355311
2010-01-06
0.9784
341
TGSC2.00AB
0.62
null
0.62
0.62
115
7,130
0.448
0.8099
2010-04-16
100
TGSU2
0.3005
2.38
CALL
AB
2
-0.159664
2010-01-06
0.8856
342
TS.C81.0AB
7
0.0769
7
7.4
23
16,220
10
null
2010-04-16
100
TS
0.3178
86.35
CALL
AB
81
-0.061957
2010-01-06
0.7182
343
TS.C84.0AB
6.1
-0.0161
5.5
6.1
23
13,570
8.145
0.1916
2010-04-16
100
TS
0.3178
86.35
CALL
AB
84
-0.027215
2010-01-06
0.6466
344
GFGV2.05EN
0.01
-0.2857
0.01
0.01
300
300
0.005
0.4298
2010-01-15
8
GGAL
0.3579
2.19
PUT
EN
2.05
0.063927
2010-01-07
0.0921
345
TS.V77506E
0.08
-0.7037
0.08
0.08
5
40
0.01
0.4246
2010-01-15
8
TS
0.3124
86.5
PUT
E
77.506
0.103977
2010-01-07
0.0163
346
TS.V80506E
0.35
-0.3
0.3
0.42
60
2,020
0.093
0.4377
2010-01-15
8
TS
0.3124
86.5
PUT
E
80.506
0.069295
2010-01-07
0.0607
347
PBRV89534F
1.75
-0.1627
1.75
1.75
14
2,450
1.582
0.2829
2010-02-19
43
APBR
0.2675
93
PUT
F
89.534
0.037269
2010-01-07
0.3105
348
BPAV3.60FE
0.12
2
0.12
0.12
20
240
0.174
0.4327
2010-02-19
43
BPAT
0.5479
3.8
PUT
FE
3.6
0.052632
2010-01-07
0.3345
349
BPAV3.80FE
0.15
0.4286
0.15
0.15
100
1,500
0.265
0.3265
2010-02-19
43
BPAT
0.5479
3.8
PUT
FE
3.8
0
2010-01-07
0.4735
350
GFGV2.05FE
0.035
-0.2222
0.035
0.055
1,161
5,013
0.042
0.3268
2010-02-19
43
GGAL
0.3579
2.19
PUT
FE
2.05
0.063927
2010-01-07
0.2491
351
GFGV2.15FE
0.07
-0.2222
0.07
0.1
2,665
21,810
0.078
0.3315
2010-02-19
43
GGAL
0.3579
2.19
PUT
FE
2.15
0.018265
2010-01-07
0.3997
352
GFGV2.25FE
0.11
-0.1473
0.11
0.13
710
8,740
0.127
0.3001
2010-02-19
43
GGAL
0.3579
2.19
PUT
FE
2.25
-0.027397
2010-01-07
0.5273
353
PAMV1.628F
0.021
0.05
0.021
0.021
50
105
0.017
0.2895
2010-02-19
43
PAMP
0.2668
1.74
PUT
F
1.628
0.064368
2010-01-07
0.2069
354
PAMV1.728F
0.055
-0.0833
0.055
0.055
100
550
0.049
0.2921
2010-02-19
43
PAMP
0.2668
1.74
PUT
F
1.728
0.006897
2010-01-07
0.4334
355
PAMV1.828F
0.1
-0.1667
0.1
0.1
100
1,000
0.105
0.2455
2010-02-19
43
PAMP
0.2668
1.74
PUT
F
1.828
-0.050575
2010-01-07
0.6357
356
TS.V65506F
0.2
0
0.2
0.5
99
4,080
0.009
0.4784
2010-02-19
43
TS
0.3124
86.5
PUT
F
65.506
0.242705
2010-01-07
0.0133
357
TS.V68506F
0.2
-0.6
0.2
0.2
4
80
0.034
0.4156
2010-02-19
43
TS
0.3124
86.5
PUT
F
68.506
0.208023
2010-01-07
0.0214
358
TS.V71506F
0.35
-0.2857
0.35
0.35
118
4,130
0.102
0.4004
2010-02-19
43
TS
0.3124
86.5
PUT
F
71.506
0.173341
2010-01-07
0.0349
359
TS.V74506F
0.5
-0.375
0.5
0.6
164
9,060
0.261
0.3677
2010-02-19
43
TS
0.3124
86.5
PUT
F
74.506
0.138659
2010-01-07
0.067
360
TS.V77506F
0.9
-0.3077
0.8
1.1
32
3,020
0.581
0.3613
2010-02-19
43
TS
0.3124
86.5
PUT
F
77.506
0.103977
2010-01-07
0.1114
361
TS.V80506F
1.6
-0.1667
1.6
2
139
25,080
1.14
0.3643
2010-02-19
43
TS
0.3124
86.5
PUT
F
80.506
0.069295
2010-01-07
0.2069
362
TS.V83506F
2.55
-0.15
2.5
3.05
172
45,931
2.013
0.3625
2010-02-19
43
TS
0.3124
86.5
PUT
F
83.506
0.034613
2010-01-07
0.3105
363
TS.V87506F
4.01
null
4
4.1
63
25,344
3.749
0.3343
2010-02-19
43
TS
0.3124
86.5
PUT
F
87.506
-0.01163
2010-01-07
0.5031
364
GFGV2.05AB
0.05
null
0.05
0.05
50
250
0.079
0.2805
2010-04-16
99
GGAL
0.3579
2.19
PUT
AB
2.05
0.063927
2010-01-07
0.2803
365
PAMV1.728A
0.07
0
0.07
0.07
50
350
0.07
0.2659
2010-04-16
99
PAMP
0.2668
1.74
PUT
A
1.728
0.006897
2010-01-07
0.377
366
TS.V81.0AB
2.75
-0.0833
2.75
3.05
41
12,225
2.447
0.3328
2010-04-16
99
TS
0.3124
86.5
PUT
AB
81
0.063584
2010-01-07
0.2449
367
TS.V84.0AB
5
0
5
5
1
500
3.495
0.4021
2010-04-16
99
TS
0.3124
86.5
PUT
AB
84
0.028902
2010-01-07
0.3282
368
BPAC3.40EN
0.36
-0.28
0.36
0.36
50
1,800
0.418
null
2010-01-15
8
BPAT
0.5479
3.8
CALL
EN
3.4
-0.105263
2010-01-07
0.9033
369
GFGC2.25EN
0.025
-0.6429
0.025
0.025
500
1,250
0.025
0.3615
2010-01-15
8
GGAL
0.3579
2.19
CALL
EN
2.25
0.027397
2010-01-07
0.3085
370
GFGC2.35EN
0.006
-0.7
0.006
0.006
200
120
0.006
0.3629
2010-01-15
8
GGAL
0.3579
2.19
CALL
EN
2.35
0.073059
2010-01-07
0.1069
371
PAMC1.528E
0.22
0.0233
0.22
0.22
150
3,300
0.215
0.6108
2010-01-15
8
PAMP
0.2668
1.74
CALL
E
1.528
-0.121839
2010-01-07
0.9921
372
PAMC1.628E
0.13
0.1818
0.09
0.13
1,722
18,778
0.116
0.5376
2010-01-15
8
PAMP
0.2668
1.74
CALL
E
1.628
-0.064368
2010-01-07
0.9393
373
PAMC1.728E
0.054
0.4211
0.03
0.054
4,330
16,827
0.036
0.4448
2010-01-15
8
PAMP
0.2668
1.74
CALL
E
1.728
-0.006897
2010-01-07
0.5212
374
PAMC1.828E
0.015
0.25
0.011
0.015
1,315
1,674
0.004
0.4263
2010-01-15
8
PAMP
0.2668
1.74
CALL
E
1.828
0.050575
2010-01-07
0.131
375
TS.C72.0EN
14
0.0769
13.5
14
12
16,550
14.648
null
2010-01-15
8
TS
0.3124
86.5
CALL
EN
72
-0.16763
2010-01-07
0.9976
376
TS.C75.0EN
11.5
0.0648
11.1
11.5
14
16,020
11.655
null
2010-01-15
8
TS
0.3124
86.5
CALL
EN
75
-0.132948
2010-01-07
0.9938
377
TS.C77506E
9.3
0.0814
8.5
9.3
52
46,980
9.163
0.4793
2010-01-15
8
TS
0.3124
86.5
CALL
E
77.506
-0.103977
2010-01-07
0.9837
378
TS.C80506E
5.9
0.0926
4.4
6.19
955
517,752
6.252
null
2010-01-15
8
TS
0.3124
86.5
CALL
E
80.506
-0.069295
2010-01-07
0.9393
379
TS.C83506E
3.25
0.1207
2.1
3.5
3,072
868,832
3.64
0.1796
2010-01-15
8
TS
0.3124
86.5
CALL
E
83.506
-0.034613
2010-01-07
0.8137
380
TS.C88.0EN
0.7
0.0145
0.35
0.76
2,475
131,235
1.044
0.2413
2010-01-15
8
TS
0.3124
86.5
CALL
EN
88
0.017341
2010-01-07
0.349
381
TS.C92.0EN
0.2
0.3333
0.15
0.2
35
625
0.197
0.3136
2010-01-15
8
TS
0.3124
86.5
CALL
EN
92
0.063584
2010-01-07
0.1037
382
ALUC3.389F
0.585
0.1471
0.52
0.585
228
12,698
0.608
null
2010-02-19
43
ALUA
0.307
3.95
CALL
F
3.389
-0.142025
2010-01-07
0.9436
383
ALUC3.589F
0.45
0.25
0.3
0.45
624
24,109
0.433
0.3579
2010-02-19
43
ALUA
0.307
3.95
CALL
F
3.589
-0.091392
2010-01-07
0.8695
384
ALUC3.789F
0.25
0.3514
0.14
0.25
734
16,990
0.284
0.2321
2010-02-19
43
ALUA
0.307
3.95
CALL
F
3.789
-0.040759
2010-01-07
0.7243
385
ALUC3.989F
0.15
0.875
0.075
0.15
1,438
16,529
0.169
0.2712
2010-02-19
43
ALUA
0.307
3.95
CALL
F
3.989
0.009873
2010-01-07
0.5348
386
PBRC93966F
4.2
0.05
4
4.2
33
13,800
3.462
0.3252
2010-02-19
43
APBR
0.2675
93
CALL
F
93.966
0.010387
2010-01-07
0.4969
387
PBRC97966F
2.25
0.125
1.7
2.25
12
2,465
1.893
0.2974
2010-02-19
43
APBR
0.2675
93
CALL
F
97.966
0.053398
2010-01-07
0.3643
388
BHIC1.20FE
0.31
0.1923
0.31
0.31
100
3,100
0.281
0.7186
2010-02-19
43
BHIP
0.4413
1.46
CALL
FE
1.2
-0.178082
2010-01-07
0.925
389
BHIC1.40FE
0.11
0.358
0.11
0.11
200
2,200
0.129
0.3345
2010-02-19
43
BHIP
0.4413
1.46
CALL
FE
1.4
-0.041096
2010-01-07
0.6854
390
BHIC1.50FE
0.08
0.0256
0.08
0.08
100
800
0.078
0.4504
2010-02-19
43
BHIP
0.4413
1.46
CALL
FE
1.5
0.027397
2010-01-07
0.4808
391
BMAC10.5FE
0.95
0.0556
0.949
0.95
62
5,886
0.85
0.4271
2010-02-19
43
BMA
0.3536
10.95
CALL
FE
10.5
-0.041096
2010-01-07
0.6934
392
BPAC3.20FE
0.65
0.0833
0.6
0.65
20
1,250
0.693
0.3683
2010-02-19
43
BPAT
0.5479
3.8
CALL
FE
3.2
-0.157895
2010-01-07
0.8649
393
BPAC3.40FE
0.47
0.0562
0.37
0.47
372
15,738
0.543
0.3412
2010-02-19
43
BPAT
0.5479
3.8
CALL
FE
3.4
-0.105263
2010-01-07
0.7781
394
BPAC3.60FE
0.3
0.0714
0.18
0.3
124
3,456
0.414
0.2978
2010-02-19
43
BPAT
0.5479
3.8
CALL
FE
3.6
-0.052632
2010-01-07
0.6654
395
BPAC3.80FE
0.18
0.2
0.12
0.22
606
9,048
0.306
0.304
2010-02-19
43
BPAT
0.5479
3.8
CALL
FE
3.8
0
2010-01-07
0.5454
396
BPAC4.00FE
0.1
0.25
0.083
0.1
850
7,985
0.221
0.3117
2010-02-19
43
BPAT
0.5479
3.8
CALL
FE
4
0.052632
2010-01-07
0.4208
397
CITC1.00FE
0.46
0.0222
0.39
0.485
389
17,780
0.432
0.9795
2010-02-19
43
C
0.4585
1.42
CALL
FE
1
-0.295775
2010-01-07
0.9718
398
CITC1.20FE
0.3
0.0714
0.26
0.3
1,165
32,200
0.246
0.8769
2010-02-19
43
C
0.4585
1.42
CALL
FE
1.2
-0.15493
2010-01-07
0.8825
399
CITC1.30FE
0.2
0.0526
0.18
0.22
3,335
64,462
0.169
0.6518
2010-02-19
43
C
0.4585
1.42
CALL
FE
1.3
-0.084507
2010-01-07
0.7535