Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $31.75 as of 8/22/2025 8:54:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.00 | 19.00 | 17.50 | 16.90 | 0.00 | 0.00% | 1.17 | 0 | 10 | 2.30 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:54 PM EST |
| 18.00 | 13.10 | 16.00 | 14.55 | % | 0.81 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 19.00 | 12.10 | 15.00 | 13.55 | % | 0.71 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 20.00 | 11.10 | 14.10 | 12.60 | 11.02 | 0.00 | 0.00% | 0.63 | 0 | 30 | 1.67 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:54 PM EST |
| 21.00 | 10.20 | 12.90 | 11.55 | % | 0.55 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 22.00 | 9.10 | 12.10 | 10.60 | % | 0.48 | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 23.00 | 8.10 | 11.20 | 9.65 | 8.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.33 | 0.99 | 0.01 | -0.01 | 5/2/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 7.30 | 10.20 | 8.75 | % | 0.36 | 0 | 0 | 1.22 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 25.00 | 6.40 | 8.40 | 7.40 | 9.00 | 0.00 | 0.00% | 0.30 | 0 | 57 | 0.89 | 0.95 | 0.02 | -0.01 | 4/15/2025 | 8/22/2025 3:59:54 PM EST |
| 26.00 | 5.80 | 6.50 | 6.15 | 9.47 | 0.00 | 0.00% | 0.24 | 0 | 99 | 0.65 | 0.92 | 0.03 | -0.01 | 7/29/2025 | 8/22/2025 3:59:54 PM EST |
| 27.00 | 4.60 | 7.60 | 6.10 | 5.65 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.02 | 0.88 | 0.04 | -0.01 | 4/11/2025 | 8/22/2025 3:59:54 PM EST |
| 28.00 | 4.50 | 4.80 | 4.65 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.42 | 0.82 | 0.05 | -0.01 | 7/15/2025 | 8/22/2025 3:59:54 PM EST |
| 29.00 | 3.80 | 4.10 | 3.95 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.44 | 0.76 | 0.06 | -0.02 | 7/31/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 1.10 | 3.40 | 2.25 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 365 | 0.24 | 0.69 | 0.07 | -0.02 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 31.00 | 2.55 | 2.75 | 2.65 | 2.95 | +0.35 | +13.47% | 0.09 | 94 | 182 | 0.43 | 0.61 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 32.00 | 2.05 | 2.25 | 2.15 | 2.22 | -0.28 | -11.20% | 0.07 | 152 | 332 | 0.43 | 0.53 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 33.00 | 1.65 | 1.80 | 1.73 | 1.85 | +0.10 | +5.72% | 0.05 | 13 | 378 | 0.43 | 0.45 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 34.00 | 1.20 | 1.45 | 1.33 | 1.30 | 0.00 | 0.00% | 0.04 | 15 | 644 | 0.42 | 0.36 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 1.00 | 1.15 | 1.08 | 0.98 | -0.07 | -6.67% | 0.03 | 23 | 606 | 0.43 | 0.29 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 36.00 | 0.75 | 0.85 | 0.80 | 0.85 | +0.05 | +6.25% | 0.02 | 18 | 473 | 0.41 | 0.22 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 37.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.03 | -5.18% | 0.02 | 4 | 263 | 0.43 | 0.17 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 38.00 | 0.40 | 0.55 | 0.48 | 0.46 | -0.04 | -8.00% | 0.01 | 4 | 916 | 0.43 | 0.13 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.49 | 0.09 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 647 | 0.59 | 0.07 | 0.03 | -0.01 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 0.65 | 0.05 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.06 | -27.28% | 0.00 | 1 | 336 | 0.49 | 0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,011 | 0.88 | 0.02 | 0.01 | 0.00 | 7/22/2025 | 8/22/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 283 | 0.91 | 0.01 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 519 | 0.79 | 0.01 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 647 | 1.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 1.25 | 0.63 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.30 | 0.65 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 98 | 1.34 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:54 PM EST |
| 21.00 | 0.05 | 1.30 | 0.68 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 89 | 1.24 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 1.40 | 0.70 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.18 | -0.01 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.08 | -0.01 | 0.01 | -0.01 | 5/12/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.90 | 0.45 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.83 | -0.03 | 0.01 | -0.01 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,281 | 0.45 | -0.05 | 0.02 | -0.01 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.64 | -0.08 | 0.03 | -0.01 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 1.10 | 0.55 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 325 | 0.74 | -0.12 | 0.04 | -0.01 | 7/9/2025 | 8/22/2025 3:59:54 PM EST |
| 28.00 | 0.55 | 0.75 | 0.65 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.44 | -0.18 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 1.75 | 0.88 | 0.97 | -0.06 | -5.83% | 0.03 | 30 | 189 | 0.61 | -0.24 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 1.15 | 1.35 | 1.25 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 1,005 | 0.43 | -0.31 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 31.00 | 1.55 | 1.75 | 1.65 | 1.49 | -0.38 | -20.33% | 0.05 | 2 | 168 | 0.43 | -0.39 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 32.00 | 1.80 | 2.35 | 2.08 | 2.29 | 0.00 | 0.00% | 0.07 | 0 | 218 | 0.41 | -0.47 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 33.00 | 2.55 | 2.90 | 2.73 | 2.50 | -0.20 | -7.41% | 0.08 | 8 | 324 | 0.43 | -0.55 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 34.00 | 3.20 | 3.40 | 3.30 | 3.20 | -0.30 | -8.58% | 0.10 | 6 | 1,028 | 0.43 | -0.64 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 3.90 | 4.20 | 4.05 | 3.80 | +0.05 | +1.34% | 0.12 | 2 | 2,176 | 0.43 | -0.71 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 36.00 | 4.70 | 4.90 | 4.80 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 1,406 | 0.46 | -0.78 | 0.07 | -0.01 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 37.00 | 5.50 | 6.10 | 5.80 | 6.96 | 0.00 | 0.00% | 0.16 | 0 | 386 | 0.46 | -0.83 | 0.06 | -0.01 | 7/16/2025 | 8/22/2025 3:59:54 PM EST |
| 38.00 | 5.90 | 6.60 | 6.25 | 7.25 | 0.00 | 0.00% | 0.16 | 0 | 1,659 | 0.31 | -0.87 | 0.05 | -0.01 | 7/1/2025 | 8/22/2025 3:59:54 PM EST |
| 39.00 | 7.30 | 7.50 | 7.40 | 7.69 | 0.00 | 0.00% | 0.19 | 0 | 58 | 0.56 | -0.91 | 0.04 | -0.01 | 7/8/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 7.80 | 8.80 | 8.30 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 307 | 0.83 | -0.93 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 41.00 | 9.10 | 10.00 | 9.55 | 6.40 | 0.00 | 0.00% | 0.23 | 0 | 2,370 | 0.49 | -0.95 | 0.02 | 0.00 | 6/13/2025 | 8/22/2025 3:59:54 PM EST |
| 42.00 | 9.50 | 11.80 | 10.65 | 7.30 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.97 | -0.97 | 0.02 | 0.00 | 3/27/2025 | 8/22/2025 3:59:54 PM EST |
| 43.00 | 10.40 | 12.30 | 11.35 | 11.76 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.98 | -0.98 | 0.01 | 0.00 | 4/24/2025 | 8/22/2025 3:59:54 PM EST |
| 44.00 | 11.40 | 13.80 | 12.60 | % | 0.29 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 45.00 | 12.20 | 14.60 | 13.40 | 11.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.04 | -0.99 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 17.30 | 19.70 | 18.50 | % | 0.37 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 55.00 | 22.90 | 24.90 | 23.90 | % | 0.43 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |