Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $39.32 as of 2/4/2025 10:47:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 9.30 | 11.20 | 10.40 | 0.00 | 0.00% | 0 | 160 | 1.03 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 31.00 | 8.10 | 10.80 | % | 0 | 0 | 1.54 | 0.99 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 32.00 | 7.10 | 9.30 | % | 0 | 0 | 1.58 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 33.00 | 6.10 | 6.90 | % | 0 | 0 | 0.85 | 0.96 | 0.02 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 34.00 | 5.30 | 5.70 | 5.19 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.93 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 4.50 | 4.70 | 5.50 | 0.00 | 0.00% | 0 | 51 | 0.45 | 0.89 | 0.05 | -0.03 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 36.00 | 3.70 | 3.90 | 3.65 | 0.00 | 0.00% | 0 | 171 | 0.48 | 0.83 | 0.07 | -0.04 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 37.00 | 2.95 | 3.10 | 2.77 | 0.00 | 0.00% | 0 | 110 | 0.46 | 0.75 | 0.08 | -0.04 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 38.00 | 2.30 | 2.45 | 2.35 | +0.03 | +1.30% | 11 | 212 | 0.47 | 0.66 | 0.09 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 39.00 | 1.75 | 1.85 | 1.85 | +0.25 | +15.63% | 14 | 137 | 0.47 | 0.56 | 0.10 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 1.25 | 1.40 | 1.50 | +0.20 | +15.39% | 9 | 260 | 0.47 | 0.46 | 0.10 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 41.00 | 0.90 | 1.00 | 1.00 | +0.10 | +11.12% | 57 | 160 | 0.47 | 0.37 | 0.09 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 42.00 | 0.65 | 0.75 | 0.68 | +0.02 | +3.03% | 71 | 490 | 0.48 | 0.29 | 0.08 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 43.00 | 0.45 | 0.55 | 0.50 | +0.04 | +8.70% | 2 | 1,173 | 0.49 | 0.22 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 44.00 | 0.30 | 0.40 | 0.31 | -0.06 | -16.22% | 72 | 434 | 0.50 | 0.16 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 0.20 | 0.25 | 0.27 | +0.02 | +8.00% | 25 | 673 | 0.49 | 0.12 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 46.00 | 0.15 | 0.20 | 0.15 | -0.04 | -21.06% | 192 | 376 | 0.51 | 0.09 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 47.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 265 | 0.49 | 0.07 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 233 | 0.71 | 0.04 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 64 | 0.65 | 0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 0.15 | 0.05 | -0.01 | -16.67% | 4 | 1,020 | 0.63 | 0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 328 | 1.31 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 830 | 1.44 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:55 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 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 24 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | -0.01 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.02 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.04 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 34.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 491 | 0.49 | -0.07 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 0.20 | 0.30 | 0.27 | -0.13 | -32.50% | 2 | 2,743 | 0.48 | -0.11 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 36.00 | 0.35 | 0.45 | 0.45 | -0.20 | -30.77% | 4 | 664 | 0.47 | -0.17 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 37.00 | 0.60 | 0.70 | 0.65 | -0.30 | -31.58% | 12 | 297 | 0.48 | -0.25 | 0.08 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 38.00 | 0.90 | 1.05 | 1.02 | -0.14 | -12.07% | 13 | 194 | 0.47 | -0.34 | 0.09 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 39.00 | 1.35 | 1.45 | 1.40 | -0.10 | -6.67% | 1 | 204 | 0.47 | -0.44 | 0.10 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 1.85 | 2.00 | 2.51 | 0.00 | 0.00% | 0 | 740 | 0.47 | -0.54 | 0.10 | -0.05 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 41.00 | 2.50 | 2.65 | 2.55 | +0.35 | +15.91% | 4 | 128 | 0.48 | -0.63 | 0.09 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 42.00 | 3.20 | 3.40 | 3.29 | 0.00 | 0.00% | 0 | 496 | 0.48 | -0.71 | 0.08 | -0.04 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 43.00 | 4.00 | 4.20 | 4.60 | 0.00 | 0.00% | 0 | 241 | 0.49 | -0.78 | 0.07 | -0.04 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 44.00 | 4.80 | 5.10 | 4.71 | 0.00 | 0.00% | 0 | 77 | 0.48 | -0.84 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 5.70 | 6.00 | 6.65 | 0.00 | 0.00% | 0 | 276 | 0.48 | -0.88 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 46.00 | 6.70 | 6.90 | 7.43 | 0.00 | 0.00% | 0 | 122 | 0.50 | -0.91 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 47.00 | 7.60 | 8.00 | 6.80 | 0.00 | 0.00% | 0 | 97 | 0.65 | -0.93 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 48.00 | 8.40 | 9.30 | 5.50 | 0.00 | 0.00% | 0 | 9 | 0.87 | -0.96 | 0.02 | -0.01 | 1/21/2025 | 2/4/2025 3:59:55 PM EST |
| 49.00 | 9.50 | 9.80 | 7.50 | 0.00 | 0.00% | 0 | 50 | 0.76 | -0.97 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 10.20 | 11.20 | 9.60 | 0.00 | 0.00% | 0 | 15 | 0.93 | -0.98 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 15.30 | 16.20 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 20.40 | 21.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |