Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $31.75 as of 8/22/2025 8:54:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.00 | 13.90 | 12.45 | % | 0.62 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 24.00 | 7.10 | 10.00 | 8.55 | % | 0.36 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 25.00 | 6.10 | 9.00 | 7.55 | % | 0.30 | 0 | 0 | 1.52 | 0.99 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 26.00 | 5.30 | 8.00 | 6.65 | % | 0.26 | 0 | 0 | 1.42 | 0.97 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 27.00 | 3.60 | 7.10 | 5.35 | 8.13 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.28 | 0.94 | 0.03 | -0.01 | 7/30/2025 | 8/22/2025 3:59:54 PM EST |
| 28.00 | 3.50 | 4.50 | 4.00 | 6.10 | 0.00 | 0.00% | 0.14 | 0 | 90 | 1.05 | 0.89 | 0.05 | -0.02 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 29.00 | 1.80 | 3.50 | 2.65 | % | 0.09 | 0 | 0 | 0.61 | 0.82 | 0.07 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 30.00 | 0.60 | 3.80 | 2.20 | 2.94 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.91 | 0.73 | 0.09 | -0.03 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 31.00 | 1.85 | 3.90 | 2.88 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.42 | 0.63 | 0.11 | -0.03 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 32.00 | 1.10 | 1.50 | 1.30 | 1.65 | -0.40 | -19.52% | 0.04 | 69 | 547 | 0.42 | 0.51 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 1.25 | 0.63 | 1.05 | +1.00 | +2,000.00% | 0.02 | 33 | 105 | 0.28 | 0.40 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.85 | 0.43 | 0.70 | +0.10 | +16.67% | 0.01 | 3 | 707 | 0.56 | 0.30 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.43 | +0.03 | +7.50% | 0.01 | 17 | 1,799 | 0.40 | 0.21 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,750 | 0.53 | 0.14 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 37.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.03 | -15.00% | 0.00 | 230 | 782 | 0.39 | 0.09 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 38.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 60 | 602 | 0.43 | 0.05 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 850 | 0.96 | 0.03 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 918 | 0.69 | 0.02 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.38 | -0.01 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.25 | -0.01 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.90 | 0.45 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | -0.03 | 0.02 | -0.01 | 7/25/2025 | 8/22/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.91 | -0.06 | 0.03 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.82 | -0.11 | 0.05 | -0.02 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.67 | -0.18 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.60 | 0.80 | 0.70 | 0.60 | -0.15 | -20.00% | 0.02 | 61 | 887 | 0.45 | -0.27 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 1.20 | 0.60 | 0.90 | -0.15 | -14.29% | 0.02 | 16 | 257 | 0.55 | -0.37 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 32.00 | 1.45 | 1.60 | 1.53 | 1.55 | -0.15 | -8.83% | 0.05 | 1,434 | 259 | 0.42 | -0.49 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 33.00 | 2.00 | 2.25 | 2.13 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 678 | 0.42 | -0.60 | 0.11 | -0.03 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 34.00 | 2.65 | 3.00 | 2.83 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.42 | -0.70 | 0.10 | -0.02 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 2.60 | 3.80 | 3.20 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.49 | -0.79 | 0.09 | -0.02 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 36.00 | 4.30 | 4.70 | 4.50 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.57 | -0.86 | 0.07 | -0.01 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 37.00 | 4.60 | 6.80 | 5.70 | 3.58 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.01 | -0.91 | 0.05 | -0.01 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 38.00 | 5.40 | 7.20 | 6.30 | % | 0.17 | 0 | 0 | 0.89 | -0.95 | 0.03 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 39.00 | 6.40 | 8.90 | 7.65 | % | 0.20 | 0 | 0 | 1.19 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 40.00 | 7.30 | 9.90 | 8.60 | % | 0.21 | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 45.00 | 12.40 | 14.90 | 13.65 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 50.00 | 17.40 | 19.70 | 18.55 | % | 0.37 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |