Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $36.00 as of 3/28/2025 9:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.30 | 18.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 10.50 | 13.00 | % | 0 | 0 | 1.32 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 26.00 | 9.70 | 11.40 | % | 0 | 0 | 1.10 | 0.95 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 27.00 | 8.50 | 10.80 | % | 0 | 0 | 1.22 | 0.92 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 28.00 | 7.70 | 10.30 | % | 0 | 0 | 0.87 | 0.90 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 29.00 | 6.80 | 9.30 | % | 0 | 0 | 0.62 | 0.87 | 0.03 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 5.40 | 9.00 | % | 0 | 0 | 0.64 | 0.83 | 0.03 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 31.00 | 4.10 | 7.40 | 6.00 | % | 10 | 0 | 0.73 | 0.80 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 32.00 | 5.00 | 7.50 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.76 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 4.30 | 6.40 | 6.20 | 0.00 | 0.00% | 0 | 75 | 0.91 | 0.71 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 3.80 | 5.60 | 4.00 | % | 35 | 0 | 0.66 | 0.66 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 35.00 | 3.20 | 4.70 | 3.35 | -0.85 | -20.24% | 16 | 251 | 0.63 | 0.61 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 2.55 | 4.10 | 3.75 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.56 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 2.30 | 4.10 | 2.30 | -1.10 | -32.36% | 4 | 30 | 0.66 | 0.50 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 0.20 | 2.15 | 1.95 | -1.15 | -37.10% | 3 | 39 | 0.34 | 0.44 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 1.55 | 1.85 | 1.71 | -1.09 | -38.93% | 5 | 40 | 0.52 | 0.39 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.75 | 1.31 | -0.76 | -36.72% | 5 | 21 | 0.40 | 0.34 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 1.20 | 1.04 | -0.79 | -43.17% | 1 | 11 | 0.52 | 0.29 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 2.50 | 1.00 | -0.52 | -34.22% | 12 | 105 | 0.52 | 0.25 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 0.65 | 0.75 | 0.75 | -0.62 | -45.26% | 33 | 55 | 0.50 | 0.21 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.55 | 0.45 | -0.35 | -43.75% | 4 | 115 | 0.53 | 0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.05 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | -0.04 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 2.20 | % | 0 | 0 | 1.33 | -0.05 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 27.00 | 0.15 | 1.30 | % | 0 | 0 | 0.79 | -0.08 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 400 | 0.67 | -0.10 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 1.95 | 0.47 | 0.00 | 0.00% | 0 | 10 | 0.91 | -0.13 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.66 | +0.33 | +100.00% | 8 | 6 | 0.56 | -0.17 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 1.30 | 0.90 | +0.40 | +80.00% | 22 | 451 | 0.50 | -0.20 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 2.45 | 0.61 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.24 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 1.25 | 2.00 | 1.40 | +0.25 | +21.74% | 65 | 1 | 0.57 | -0.29 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 1.60 | 1.90 | 1.70 | +0.56 | +49.13% | 23 | 3 | 0.53 | -0.34 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 2.05 | 3.80 | 2.17 | -0.17 | -7.27% | 20 | 13 | 0.68 | -0.39 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 2.30 | 2.80 | 2.75 | +0.10 | +3.78% | 20 | 44 | 0.51 | -0.44 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 3.10 | 3.40 | 3.30 | +0.95 | +40.43% | 1 | 62 | 0.54 | -0.50 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 3.70 | 4.10 | % | 0 | 0 | 0.55 | -0.56 | 0.06 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 39.00 | 4.30 | 4.90 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.61 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 3.30 | 7.30 | 5.20 | +1.10 | +26.83% | 33 | 71 | 0.56 | -0.66 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 4.50 | 7.40 | 5.27 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.71 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 5.30 | 8.40 | % | 0 | 0 | 0.65 | -0.75 | 0.05 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 43.00 | 5.50 | 9.60 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.79 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 8.60 | 9.80 | 9.45 | % | 1 | 0 | 0.71 | -0.86 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 50.00 | 13.40 | 14.80 | % | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST |