Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $37.06 as of 2/21/2025 9:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 22.30 | 26.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 15.00 | 21.50 | 25.00 | 31.99 | 0.00 | 0.00% | 0 | 5 | 2.54 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:01 PM EST |
| 16.00 | 20.20 | 24.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 17.00 | 19.30 | 23.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 18.00 | 17.80 | 22.00 | 6.04 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 2/21/2025 4:00:01 PM EST |
| 19.00 | 17.50 | 21.00 | 26.90 | 0.00 | 0.00% | 0 | 142 | 1.05 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 4:00:01 PM EST |
| 20.00 | 15.40 | 19.30 | 9.70 | 0.00 | 0.00% | 0 | 56 | 1.36 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 2/21/2025 4:00:01 PM EST |
| 21.00 | 15.50 | 18.40 | 18.80 | 0.00 | 0.00% | 0 | 18 | 1.78 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 4:00:01 PM EST |
| 22.00 | 14.40 | 17.80 | 23.30 | 0.00 | 0.00% | 0 | 196 | 0.83 | 0.99 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 4:00:01 PM EST |
| 23.00 | 13.30 | 15.60 | 18.20 | 0.00 | 0.00% | 0 | 161 | 0.76 | 0.99 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 4:00:01 PM EST |
| 24.00 | 13.10 | 13.70 | 19.10 | 0.00 | 0.00% | 0 | 1,694 | 1.18 | 0.98 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 4:00:01 PM EST |
| 25.00 | 11.60 | 12.70 | 20.20 | 0.00 | 0.00% | 0 | 1,566 | 0.71 | 0.98 | 0.01 | -0.01 | 1/13/2025 | 2/21/2025 4:00:01 PM EST |
| 26.00 | 11.10 | 12.90 | 19.80 | 0.00 | 0.00% | 0 | 195 | 1.01 | 0.96 | 0.01 | -0.01 | 1/8/2025 | 2/21/2025 4:00:01 PM EST |
| 27.00 | 9.00 | 11.70 | 17.20 | 0.00 | 0.00% | 0 | 178 | 0.61 | 0.94 | 0.01 | -0.01 | 1/22/2025 | 2/21/2025 4:00:01 PM EST |
| 28.00 | 8.60 | 12.00 | 9.20 | 0.00 | 0.00% | 0 | 1,278 | 0.56 | 0.92 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 29.00 | 8.50 | 10.70 | 10.70 | 0.00 | 0.00% | 0 | 334 | 0.89 | 0.90 | 0.02 | -0.02 | 1/27/2025 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 7.40 | 9.10 | 9.78 | +0.84 | +9.40% | 1 | 1,626 | 0.64 | 0.87 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 31.00 | 6.20 | 8.80 | 11.87 | 0.00 | 0.00% | 0 | 207 | 0.66 | 0.84 | 0.03 | -0.02 | 1/17/2025 | 2/21/2025 4:00:01 PM EST |
| 32.00 | 5.50 | 6.50 | 6.26 | -1.24 | -16.54% | 1 | 664 | 0.45 | 0.80 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 33.00 | 5.40 | 5.80 | 5.20 | 0.00 | 0.00% | 0 | 780 | 0.53 | 0.76 | 0.04 | -0.03 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |
| 34.00 | 4.80 | 5.10 | 9.20 | 0.00 | 0.00% | 0 | 47 | 0.54 | 0.71 | 0.04 | -0.03 | 1/24/2025 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 4.20 | 6.90 | 4.80 | +0.22 | +4.81% | 36 | 1,288 | 0.54 | 0.66 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 36.00 | 1.55 | 3.90 | 4.20 | 0.00 | 0.00% | 0 | 404 | 0.35 | 0.61 | 0.05 | -0.03 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 37.00 | 1.50 | 3.40 | 3.24 | -0.76 | -19.00% | 50 | 173 | 0.36 | 0.56 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 38.00 | 0.60 | 2.95 | 3.00 | -0.62 | -17.13% | 138 | 339 | 0.36 | 0.51 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 39.00 | 0.60 | 5.00 | 2.60 | -0.53 | -16.94% | 140 | 244 | 0.70 | 0.46 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 2.00 | 2.20 | 2.07 | -0.48 | -18.83% | 192 | 1,186 | 0.54 | 0.41 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 41.00 | 1.70 | 1.90 | 1.90 | 0.00 | 0.00% | 180 | 619 | 0.55 | 0.37 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 42.00 | 1.45 | 1.65 | 1.65 | -0.30 | -15.39% | 209 | 1,277 | 0.55 | 0.33 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 1.95 | 1.80 | +0.32 | +21.63% | 10 | 998 | 0.60 | 0.29 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 4.40 | 1.70 | 0.00 | 0.00% | 0 | 1,148 | 0.89 | 0.25 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 1.50 | 1.15 | -0.15 | -11.54% | 120 | 1,886 | 0.59 | 0.22 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 46.00 | 0.75 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 539 | 0.56 | 0.19 | 0.03 | -0.02 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 1.35 | 0.82 | 0.00 | 0.00% | 0 | 213 | 0.78 | 0.17 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.70 | 0.86 | 0.00 | 0.00% | 0 | 377 | 0.73 | 0.15 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 49.00 | 0.40 | 0.60 | 1.05 | 0.00 | 0.00% | 0 | 42 | 0.57 | 0.13 | 0.03 | -0.02 | 2/3/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 0.35 | 0.50 | 0.40 | -0.10 | -20.00% | 219 | 1,456 | 0.57 | 0.11 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 1,131 | 0.91 | 0.05 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | -0.10 | -50.00% | 20 | 662 | 0.69 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 157 | 1.04 | 0.01 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.96 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 214 | 1.61 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 36 | 1.52 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,988 | 1.33 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 867 | 1.25 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 187 | 1.17 | -0.01 | 0.00 | 0.00 | 11/22/2024 | 2/21/2025 4:00:01 PM EST |
| 23.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 684 | 0.65 | -0.01 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 182 | 1.02 | -0.02 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 1.95 | 0.10 | 0.00 | 0.00% | 0 | 79 | 1.34 | -0.02 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2,113 | 0.87 | -0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1,014 | 0.53 | -0.06 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 28.00 | 0.25 | 2.35 | 0.25 | -0.05 | -16.67% | 5 | 119 | 0.55 | -0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 29.00 | 0.35 | 3.90 | 0.36 | 0.00 | 0.00% | 0 | 115 | 1.26 | -0.10 | 0.02 | -0.02 | 2/7/2025 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 0.45 | 0.75 | 0.36 | -0.04 | -10.00% | 60 | 670 | 0.56 | -0.13 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.85 | 0.51 | -0.01 | -1.93% | 50 | 628 | 0.57 | -0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 32.00 | 0.05 | 1.10 | 0.70 | -0.25 | -26.32% | 40 | 158 | 0.43 | -0.20 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 33.00 | 0.45 | 2.75 | 1.07 | +0.07 | +7.00% | 19 | 275 | 0.62 | -0.24 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 34.00 | 1.45 | 4.50 | 1.50 | 0.00 | 0.00% | 0 | 131 | 0.83 | -0.29 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 0.70 | 4.50 | 1.50 | -0.52 | -25.75% | 2 | 448 | 0.68 | -0.34 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 36.00 | 2.25 | 4.80 | 1.66 | -0.89 | -34.91% | 2 | 1,244 | 0.53 | -0.39 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 37.00 | 2.75 | 3.40 | 2.40 | -0.70 | -22.59% | 7 | 1,334 | 0.55 | -0.44 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 38.00 | 3.40 | 3.60 | 3.50 | +0.10 | +2.95% | 4 | 569 | 0.54 | -0.49 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 39.00 | 3.90 | 4.20 | 3.67 | -0.33 | -8.25% | 9 | 197 | 0.54 | -0.54 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 4.40 | 7.00 | 4.70 | +0.31 | +7.07% | 9 | 2,964 | 0.53 | -0.59 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 41.00 | 3.20 | 7.80 | 5.48 | 0.00 | 0.00% | 0 | 1,275 | 0.53 | -0.63 | 0.05 | -0.03 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 42.00 | 6.00 | 6.80 | 5.25 | 0.00 | 0.00% | 0 | 2,066 | 0.59 | -0.67 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 43.00 | 6.00 | 7.40 | 7.00 | 0.00 | 0.00% | 0 | 370 | 0.52 | -0.71 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 44.00 | 7.60 | 8.40 | 7.80 | 0.00 | 0.00% | 0 | 261 | 0.61 | -0.75 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 8.40 | 9.10 | 9.30 | 0.00 | 0.00% | 0 | 568 | 0.59 | -0.78 | 0.04 | -0.02 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 46.00 | 9.20 | 10.10 | 7.49 | 0.00 | 0.00% | 0 | 183 | 0.59 | -0.81 | 0.03 | -0.02 | 1/29/2025 | 2/21/2025 4:00:01 PM EST |
| 47.00 | 9.40 | 11.30 | 6.60 | 0.00 | 0.00% | 0 | 73 | 0.57 | -0.83 | 0.03 | -0.02 | 1/21/2025 | 2/21/2025 4:00:01 PM EST |
| 48.00 | 10.30 | 12.10 | 10.30 | 0.00 | 0.00% | 0 | 55 | 0.57 | -0.85 | 0.03 | -0.02 | 2/10/2025 | 2/21/2025 4:00:01 PM EST |
| 49.00 | 11.80 | 12.40 | 6.80 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.87 | 0.03 | -0.02 | 1/14/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 11.90 | 13.80 | 6.76 | 0.00 | 0.00% | 0 | 501 | 0.47 | -0.89 | 0.02 | -0.01 | 1/7/2025 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 16.70 | 18.70 | 12.38 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.01 | 12/12/2024 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 21.40 | 23.90 | % | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 65.00 | 27.10 | 29.60 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 70.00 | 32.10 | 34.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |