Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $36.52 as of 5/27/2025 3:47:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.00 | 23.60 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 18.00 | 17.90 | 20.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 19.00 | 17.30 | 19.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 20.00 | 16.20 | 18.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 21.00 | 14.80 | 17.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 22.00 | 14.10 | 16.40 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:59:06 PM EST |
| 23.00 | 13.10 | 14.80 | 11.90 | 0.00 | 0.00% | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 1:59:06 PM EST |
| 24.00 | 12.20 | 14.20 | 11.84 | 0.00 | 0.00% | 0 | 17 | 0.82 | 0.99 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 11.60 | 12.00 | 12.60 | 0.00 | 0.00% | 0 | 188 | 0.69 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 26.00 | 10.60 | 11.60 | 4.70 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.98 | 0.01 | -0.01 | 4/10/2025 | 5/27/2025 1:59:06 PM EST |
| 27.00 | 9.60 | 10.20 | 9.68 | 0.00 | 0.00% | 0 | 17 | 0.72 | 0.97 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 28.00 | 8.80 | 9.10 | 4.10 | 0.00 | 0.00% | 0 | 286 | 0.51 | 0.95 | 0.02 | -0.01 | 5/6/2025 | 5/27/2025 1:59:06 PM EST |
| 29.00 | 7.90 | 8.20 | 7.50 | 0.00 | 0.00% | 0 | 490 | 0.52 | 0.92 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 7.00 | 7.30 | 7.00 | 0.00 | 0.00% | 0 | 1,561 | 0.48 | 0.89 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 31.00 | 6.20 | 6.40 | 6.55 | +0.85 | +14.92% | 10 | 190 | 0.49 | 0.86 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 32.00 | 5.40 | 5.60 | 5.65 | +0.63 | +12.55% | 8 | 398 | 0.48 | 0.81 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 33.00 | 4.60 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 432 | 0.46 | 0.76 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 34.00 | 3.90 | 4.20 | 4.30 | +0.16 | +3.87% | 6 | 839 | 0.46 | 0.71 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 3.30 | 3.50 | 3.60 | +0.15 | +4.35% | 12 | 1,104 | 0.46 | 0.65 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 36.00 | 2.75 | 2.95 | 2.82 | -0.05 | -1.75% | 2 | 480 | 0.45 | 0.59 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 37.00 | 2.25 | 2.40 | 2.30 | +0.35 | +17.95% | 12 | 555 | 0.45 | 0.52 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 38.00 | 1.80 | 1.95 | 1.88 | +0.08 | +4.45% | 28 | 874 | 0.44 | 0.46 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 39.00 | 1.40 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 683 | 0.43 | 0.39 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 40.00 | 1.10 | 1.20 | 1.20 | -0.01 | -0.83% | 10 | 1,010 | 0.42 | 0.33 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 41.00 | 0.85 | 0.95 | 0.92 | -0.13 | -12.39% | 9 | 401 | 0.43 | 0.28 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 42.00 | 0.65 | 0.75 | 0.67 | -0.11 | -14.11% | 2 | 1,171 | 0.42 | 0.23 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 43.00 | 0.45 | 0.55 | 0.50 | -0.12 | -19.36% | 3 | 413 | 0.42 | 0.18 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 44.00 | 0.30 | 0.45 | 0.40 | -0.10 | -20.00% | 6 | 753 | 0.41 | 0.14 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 45.00 | 0.25 | 0.35 | 0.29 | -0.11 | -27.50% | 5 | 907 | 0.41 | 0.11 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 46.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 301 | 0.42 | 0.08 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 47.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 227 | 0.40 | 0.06 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 48.00 | 0.00 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 254 | 0.46 | 0.05 | 0.02 | -0.01 | 4/17/2025 | 5/27/2025 1:59:06 PM EST |
| 49.00 | 0.00 | 1.40 | 0.16 | 0.00 | 0.00% | 0 | 147 | 0.85 | 0.04 | 0.02 | -0.01 | 5/14/2025 | 5/27/2025 1:59:06 PM EST |
| 50.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1,135 | 0.44 | 0.03 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 55.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 1,010 | 1.02 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 486 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:59:06 PM EST |
| 65.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 35 | 1.27 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:59:06 PM EST |
| 70.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 1:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 18.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 21 | 1.63 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:06 PM EST |
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 22.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 60 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:06 PM EST |
| 23.00 | 0.00 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 611 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:59:06 PM EST |
| 24.00 | 0.00 | 1.35 | 0.46 | 0.00 | 0.00% | 0 | 769 | 1.25 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 813 | 1.04 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 1:59:06 PM EST |
| 26.00 | 0.00 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 717 | 1.10 | -0.02 | 0.01 | -0.01 | 5/2/2025 | 5/27/2025 1:59:06 PM EST |
| 27.00 | 0.00 | 0.20 | 0.20 | +0.05 | +33.34% | 5 | 242 | 0.56 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 28.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 52 | 0.53 | -0.05 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 29.00 | 0.20 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 124 | 0.48 | -0.08 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 0.30 | 0.40 | 0.37 | -0.23 | -38.34% | 3 | 811 | 0.47 | -0.11 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 31.00 | 0.45 | 0.55 | 0.60 | -0.05 | -7.70% | 22 | 136 | 0.46 | -0.14 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 32.00 | 0.65 | 0.75 | 0.75 | +0.06 | +8.70% | 22 | 2,099 | 0.46 | -0.19 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 33.00 | 0.90 | 1.00 | 0.95 | +0.01 | +1.07% | 1 | 589 | 0.45 | -0.24 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 34.00 | 1.20 | 1.30 | 1.20 | -0.22 | -15.50% | 2 | 371 | 0.45 | -0.29 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 1.55 | 1.70 | 1.62 | -0.18 | -10.00% | 3 | 1,540 | 0.45 | -0.35 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 36.00 | 1.95 | 2.15 | 2.37 | 0.00 | 0.00% | 0 | 1,561 | 0.44 | -0.41 | 0.06 | -0.03 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 37.00 | 2.45 | 2.60 | 2.57 | -0.31 | -10.77% | 99 | 2,460 | 0.44 | -0.48 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 38.00 | 3.00 | 3.20 | 3.70 | 0.00 | 0.00% | 0 | 947 | 0.44 | -0.54 | 0.07 | -0.03 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 39.00 | 3.60 | 3.90 | 3.60 | 0.00 | 0.00% | 3 | 420 | 0.42 | -0.61 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 40.00 | 4.30 | 4.50 | 4.25 | -0.86 | -16.83% | 2 | 687 | 0.41 | -0.67 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 41.00 | 5.00 | 5.30 | 11.22 | 0.00 | 0.00% | 0 | 1,612 | 0.42 | -0.72 | 0.06 | -0.02 | 5/6/2025 | 5/27/2025 1:59:06 PM EST |
| 42.00 | 5.80 | 6.00 | 13.28 | 0.00 | 0.00% | 0 | 322 | 0.38 | -0.77 | 0.05 | -0.02 | 4/4/2025 | 5/27/2025 1:59:06 PM EST |
| 43.00 | 6.60 | 6.90 | 6.85 | 0.00 | 0.00% | 0 | 561 | 0.40 | -0.82 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 44.00 | 7.50 | 7.70 | 12.98 | 0.00 | 0.00% | 0 | 480 | 0.39 | -0.86 | 0.04 | -0.01 | 5/8/2025 | 5/27/2025 1:59:06 PM EST |
| 45.00 | 8.40 | 8.70 | 13.99 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.89 | 0.03 | -0.01 | 5/8/2025 | 5/27/2025 1:59:06 PM EST |
| 46.00 | 9.40 | 9.80 | 14.94 | 0.00 | 0.00% | 0 | 75 | 0.47 | -0.92 | 0.03 | -0.01 | 5/8/2025 | 5/27/2025 1:59:06 PM EST |
| 47.00 | 10.30 | 10.70 | 15.90 | 0.00 | 0.00% | 0 | 163 | 0.50 | -0.94 | 0.02 | -0.01 | 5/8/2025 | 5/27/2025 1:59:06 PM EST |
| 48.00 | 11.20 | 11.70 | 16.99 | 0.00 | 0.00% | 0 | 147 | 0.48 | -0.95 | 0.02 | -0.01 | 5/8/2025 | 5/27/2025 1:59:06 PM EST |
| 49.00 | 12.30 | 12.70 | 18.05 | 0.00 | 0.00% | 0 | 136 | 0.64 | -0.96 | 0.02 | -0.01 | 5/8/2025 | 5/27/2025 1:59:06 PM EST |
| 50.00 | 13.10 | 14.00 | 21.30 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.97 | 0.01 | 0.00 | 5/1/2025 | 5/27/2025 1:59:06 PM EST |
| 55.00 | 17.90 | 20.30 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 60.00 | 23.00 | 24.20 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 1:59:06 PM EST |
| 65.00 | 27.30 | 29.50 | 31.60 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 1:59:06 PM EST |
| 70.00 | 31.50 | 35.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |