Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $42.59 as of 1/22/2025 9:34:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.30 | 15.30 | 13.46 | 0.00 | 0.00% | 0 | 60 | 0.77 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 9.10 | 11.20 | 9.00 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.96 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 8.40 | 9.00 | 8.70 | 0.00 | 0.00% | 0 | 51 | 0.68 | 0.94 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 7.60 | 7.80 | 7.22 | 0.00 | 0.00% | 0 | 171 | 0.45 | 0.91 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 6.70 | 8.00 | 6.41 | 0.00 | 0.00% | 0 | 87 | 0.66 | 0.88 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 38.00 | 5.70 | 6.80 | 5.50 | 0.00 | 0.00% | 0 | 147 | 0.57 | 0.85 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 39.00 | 3.10 | 5.30 | 4.50 | 0.00 | 0.00% | 0 | 27 | 0.45 | 0.80 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 4.30 | 4.60 | 4.54 | 0.00 | 0.00% | 0 | 113 | 0.46 | 0.75 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 3.70 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.70 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 42.00 | 3.10 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 70 | 0.46 | 0.63 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 43.00 | 2.55 | 2.70 | 2.60 | 0.00 | 0.00% | 0 | 257 | 0.47 | 0.57 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 44.00 | 2.00 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 166 | 0.46 | 0.50 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 1.65 | 1.80 | 1.72 | 0.00 | 0.00% | 0 | 413 | 0.46 | 0.43 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 46.00 | 1.35 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 151 | 0.47 | 0.37 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 47.00 | 1.05 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 257 | 0.47 | 0.32 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 48.00 | 0.85 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 252 | 0.47 | 0.27 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 49.00 | 0.65 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 63 | 0.47 | 0.22 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 472 | 0.48 | 0.18 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 77 | 0.49 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 830 | 0.92 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.88 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 464 | 0.49 | -0.04 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.15 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 2,221 | 0.50 | -0.06 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.09 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 0.30 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 161 | 0.49 | -0.12 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 38.00 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 59 | 0.48 | -0.15 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 39.00 | 0.65 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 118 | 0.48 | -0.20 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 602 | 0.48 | -0.25 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 1.20 | 1.30 | 1.44 | 0.00 | 0.00% | 0 | 49 | 0.47 | -0.30 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 42.00 | 1.60 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 523 | 0.47 | -0.37 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 43.00 | 1.25 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 250 | 0.40 | -0.43 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 44.00 | 2.55 | 2.70 | 2.60 | 0.00 | 0.00% | 0 | 65 | 0.47 | -0.50 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 3.10 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 279 | 0.47 | -0.57 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 46.00 | 3.80 | 4.00 | 4.60 | 0.00 | 0.00% | 0 | 131 | 0.48 | -0.63 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 47.00 | 4.50 | 6.00 | 4.70 | 0.00 | 0.00% | 0 | 118 | 0.47 | -0.68 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 48.00 | 5.30 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.73 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 49.00 | 6.10 | 8.30 | 5.30 | 0.00 | 0.00% | 0 | 50 | 0.74 | -0.78 | 0.05 | -0.03 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 5.00 | 7.20 | 8.00 | 0.00 | 0.00% | 0 | 16 | 0.27 | -0.82 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 11.60 | 12.30 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.94 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 16.20 | 17.40 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST |