Datasets:

gauss314
/

opciones

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

End of preview. Expand in Dataset Viewer.

Downloading this Options Dataset

This document will guide you through the steps to download the Merval options dataset from Hugging Face Datasets.

To start, you'll need to install Hugging Face's datasets library if you haven't done so already. You can do this using the following pip command:

!pip install datasets

Here's the Python code to load the Merval equity dataset from Hugging Face Datasets and convert it into a pandas DataFrame:

from datasets import load_dataset
import pandas as pd

id = "gauss314/opciones"
data = load_dataset(id)
df = pd.DataFrame(data['train'][:])

Downloads last month: 37

Edit dataset card

Size of downloaded dataset files:

65.2 MB

Size of the auto-converted Parquet files:

30.4 MB

Number of rows:

432,044