Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $28.10 as of 5/5/2025 9:36:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.10 | 9.20 | % | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 6.30 | 7.40 | % | 0 | 0 | 0.51 | 0.91 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 5.50 | 5.80 | % | 0 | 0 | 0.51 | 0.87 | 0.04 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 24.00 | 4.70 | 5.00 | 5.10 | -0.40 | -7.28% | 1 | 2 | 0.51 | 0.83 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 4.00 | 4.20 | % | 0 | 0 | 0.53 | 0.77 | 0.05 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 26.00 | 3.30 | 3.50 | 7.90 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.71 | 0.06 | -0.02 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 2.65 | 2.85 | 7.50 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.64 | 0.07 | -0.02 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 2.10 | 2.35 | 3.07 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.57 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 1.65 | 1.85 | 1.92 | -0.36 | -15.79% | 1 | 200 | 0.51 | 0.49 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 1.30 | 1.45 | 1.72 | -0.18 | -9.48% | 107 | 43 | 0.51 | 0.41 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 0.95 | 1.15 | 1.27 | -0.17 | -11.81% | 12 | 62 | 0.50 | 0.34 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 0.70 | 0.85 | 1.22 | 0.00 | 0.00% | 0 | 34 | 0.50 | 0.28 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 33.00 | 0.50 | 0.65 | 0.72 | -0.33 | -31.43% | 2 | 103 | 0.49 | 0.22 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 34.00 | 0.35 | 0.45 | 0.55 | -0.05 | -8.34% | 8 | 150 | 0.48 | 0.17 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 42 | 0.49 | 0.13 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 36.00 | 0.15 | 0.30 | 0.25 | -0.05 | -16.67% | 8 | 69 | 0.49 | 0.10 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 37.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 137 | 0.48 | 0.07 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 221 | 188 | 0.47 | 0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 30 | 0.85 | 0.04 | 0.02 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 26 | 0.89 | 0.03 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 174 | 0.93 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 173 | 0.69 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 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 | 0.75 | % | 0 | 0 | 1.02 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 0.20 | 0.35 | 0.20 | % | 1 | 0 | 0.58 | -0.09 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 23.00 | 0.00 | 0.45 | % | 0 | 0 | 0.48 | -0.13 | 0.04 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 24.00 | 0.50 | 0.65 | 0.50 | % | 1 | 0 | 0.56 | -0.17 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 25.00 | 0.75 | 0.85 | 0.70 | +0.05 | +7.70% | 1 | 241 | 0.55 | -0.23 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 1.05 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 57 | 0.54 | -0.29 | 0.06 | -0.02 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 1.40 | 1.55 | 1.30 | +0.25 | +23.81% | 2 | 103 | 0.53 | -0.36 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 1.80 | 2.00 | 1.70 | +0.20 | +13.34% | 3 | 2 | 0.52 | -0.43 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 2.40 | 2.55 | 2.35 | +0.35 | +17.50% | 141 | 140 | 0.53 | -0.51 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 3.00 | 3.20 | 2.94 | +0.29 | +10.95% | 704 | 704 | 0.53 | -0.59 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 3.50 | 3.90 | 2.35 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.66 | 0.07 | -0.02 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 4.40 | 4.60 | 3.15 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.72 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 33.00 | 5.20 | 5.40 | 5.20 | +1.30 | +33.34% | 2 | 30 | 0.52 | -0.78 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 34.00 | 6.00 | 6.30 | 4.58 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.83 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 6.90 | 7.20 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.87 | 0.04 | -0.01 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 36.00 | 7.10 | 8.80 | % | 0 | 0 | 0.87 | -0.90 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 37.00 | 8.30 | 10.00 | 6.85 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.93 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 38.00 | 9.00 | 10.50 | % | 0 | 0 | 1.13 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 39.00 | 10.10 | 11.30 | % | 0 | 0 | 1.09 | -0.96 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 11.00 | 13.50 | % | 0 | 0 | 1.20 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 41.00 | 12.10 | 13.70 | % | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 16.00 | 18.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |