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 | 9.40 | 9.90 | 10.05 | 0.00 | 0.00% | 0 | 40 | 0.67 | 0.95 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 31.00 | 8.60 | 9.00 | 8.65 | 0.00 | 0.00% | 0 | 26 | 0.51 | 0.92 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 32.00 | 7.50 | 8.90 | % | 0 | 0 | 0.56 | 0.90 | 0.03 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 33.00 | 6.80 | 8.30 | % | 0 | 0 | 0.63 | 0.86 | 0.03 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 34.00 | 6.10 | 6.40 | 5.88 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.83 | 0.04 | -0.02 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 5.40 | 5.60 | 4.88 | 0.00 | 0.00% | 0 | 34 | 0.51 | 0.78 | 0.04 | -0.03 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 36.00 | 4.70 | 4.90 | % | 0 | 0 | 0.51 | 0.73 | 0.05 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 37.00 | 4.10 | 4.30 | 5.32 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.68 | 0.05 | -0.03 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 38.00 | 3.50 | 3.70 | 3.59 | 0.00 | 0.00% | 0 | 76 | 0.51 | 0.62 | 0.06 | -0.03 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 39.00 | 3.00 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 125 | 0.51 | 0.57 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 2.50 | 2.70 | 2.85 | +0.40 | +16.33% | 1 | 81 | 0.51 | 0.51 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 41.00 | 2.10 | 2.30 | 1.91 | 0.00 | 0.00% | 0 | 106 | 0.51 | 0.46 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 42.00 | 1.75 | 1.95 | 1.80 | -0.60 | -25.00% | 84 | 40 | 0.51 | 0.40 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 43.00 | 1.45 | 1.65 | 1.54 | 0.00 | 0.00% | 0 | 149 | 0.51 | 0.35 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 44.00 | 1.25 | 1.35 | 1.30 | -0.30 | -18.75% | 14 | 49 | 0.52 | 0.31 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 1.00 | 1.15 | 1.12 | 0.00 | 0.00% | 0 | 131 | 0.52 | 0.27 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 46.00 | 0.80 | 0.95 | 1.40 | 0.00 | 0.00% | 0 | 59 | 0.52 | 0.23 | 0.04 | -0.03 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 47.00 | 0.65 | 0.85 | 0.91 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.20 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 48.00 | 0.55 | 0.65 | 0.56 | 0.00 | 0.00% | 0 | 266 | 0.52 | 0.17 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 49.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.15 | 0.03 | -0.02 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 4 | 128 | 0.53 | 0.12 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 40 | 50 | 0.54 | 0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.02 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 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 | 0.15 | 0.20 | 0.21 | 0.00 | 0.00% | 130 | 442 | 0.52 | -0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 31.00 | 0.20 | 0.30 | % | 0 | 0 | 0.51 | -0.08 | 0.02 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 32.00 | 0.35 | 0.45 | % | 0 | 0 | 0.52 | -0.10 | 0.03 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 33.00 | 0.50 | 0.60 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.14 | 0.03 | -0.02 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 34.00 | 0.70 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.17 | 0.04 | -0.02 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 0.95 | 1.05 | 1.16 | -0.04 | -3.34% | 3 | 37 | 0.52 | -0.22 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 36.00 | 1.20 | 1.35 | 1.32 | +0.17 | +14.79% | 14 | 77 | 0.51 | -0.27 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 37.00 | 1.60 | 1.70 | 1.29 | 0.00 | 0.00% | 0 | 288 | 0.51 | -0.32 | 0.05 | -0.03 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 38.00 | 2.00 | 2.15 | 2.00 | +0.15 | +8.11% | 34 | 4 | 0.51 | -0.38 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 39.00 | 2.45 | 2.65 | 2.40 | 0.00 | 0.00% | 0 | 95 | 0.51 | -0.43 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 3.00 | 3.20 | 2.90 | 0.00 | 0.00% | 0 | 91 | 0.52 | -0.49 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 41.00 | 3.60 | 3.80 | 3.25 | 0.00 | 0.00% | 0 | 156 | 0.52 | -0.54 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 42.00 | 4.20 | 4.40 | 4.15 | 0.00 | 0.00% | 0 | 88 | 0.51 | -0.60 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 43.00 | 4.90 | 5.20 | 4.50 | 0.00 | 0.00% | 0 | 51 | 0.52 | -0.65 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 44.00 | 5.60 | 6.30 | 5.61 | -0.56 | -9.08% | 69 | 136 | 0.56 | -0.69 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 6.40 | 7.90 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.73 | 0.05 | -0.03 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 46.00 | 7.20 | 7.60 | 6.90 | 0.00 | 0.00% | 0 | 40 | 0.53 | -0.77 | 0.04 | -0.03 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 47.00 | 7.80 | 8.60 | % | 0 | 0 | 0.49 | -0.80 | 0.04 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 48.00 | 8.50 | 10.70 | % | 0 | 0 | 0.60 | -0.83 | 0.03 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 49.00 | 8.10 | 10.10 | % | 0 | 0 | 0.53 | -0.85 | 0.03 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 50.00 | 10.80 | 11.10 | % | 0 | 0 | 0.53 | -0.88 | 0.03 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 55.00 | 15.50 | 16.00 | % | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 20.20 | 21.00 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 25.10 | 26.30 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |