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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 20.80 | 23.90 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 19.50 | 22.90 | 31.99 | 0.00 | 0.00% | 0 | 5 | 4.11 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 18.60 | 21.90 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 17.50 | 20.90 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.00 | 16.40 | 19.90 | 6.04 | 0.00 | 0.00% | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 15.10 | 18.40 | 12.90 | 0.00 | 0.00% | 0 | 72 | 2.13 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 14.40 | 17.70 | 9.70 | 0.00 | 0.00% | 0 | 56 | 1.31 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 14.60 | 16.20 | 18.80 | 0.00 | 0.00% | 0 | 18 | 1.75 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 12.30 | 15.60 | 23.30 | 0.00 | 0.00% | 0 | 196 | 1.61 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 12.70 | 15.40 | 18.20 | 0.00 | 0.00% | 0 | 161 | 1.29 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 11.00 | 13.10 | 11.80 | 0.00 | 0.00% | 0 | 1,695 | 1.18 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 9.50 | 11.50 | 11.60 | +1.11 | +10.59% | 1 | 1,586 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 9.70 | 12.30 | 9.30 | 0.00 | 0.00% | 0 | 196 | 0.86 | 1.00 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 7.10 | 10.30 | 5.60 | 0.00 | 0.00% | 0 | 168 | 0.96 | 0.99 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 6.50 | 10.20 | 8.55 | 0.00 | 0.00% | 0 | 1,327 | 1.11 | 0.98 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 29.00 | 6.80 | 9.50 | 6.21 | 0.00 | 0.00% | 0 | 413 | 0.59 | 0.97 | 0.02 | -0.02 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 3.70 | 8.50 | 7.35 | 0.00 | 0.00% | 0 | 1,323 | 0.51 | 0.94 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 31.00 | 3.20 | 6.70 | 7.50 | 0.00 | 0.00% | 0 | 215 | 0.68 | 0.91 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 2.90 | 6.00 | 6.50 | 0.00 | 0.00% | 0 | 798 | 0.60 | 0.86 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 1.90 | 5.00 | 5.24 | 0.00 | 0.00% | 0 | 754 | 0.50 | 0.80 | 0.07 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 2.80 | 3.10 | 4.40 | 0.00 | 0.00% | 0 | 309 | 0.47 | 0.73 | 0.08 | -0.05 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 2.25 | 2.45 | 3.28 | 0.00 | 0.00% | 0 | 1,413 | 0.49 | 0.64 | 0.09 | -0.05 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 1.75 | 1.90 | 1.72 | -1.78 | -50.86% | 1 | 527 | 0.49 | 0.55 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 1.30 | 1.45 | 1.31 | -0.64 | -32.83% | 7 | 300 | 0.50 | 0.46 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 1.65 | 0.93 | -0.72 | -43.64% | 20 | 691 | 0.53 | 0.38 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 0.65 | 0.80 | 1.24 | 0.00 | 0.00% | 0 | 1,320 | 0.50 | 0.30 | 0.08 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 0.45 | 0.55 | 0.46 | -0.34 | -42.50% | 98 | 2,049 | 0.49 | 0.23 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 0.30 | 0.45 | 0.30 | -0.35 | -53.85% | 14 | 1,351 | 0.51 | 0.18 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 0.20 | 0.25 | 0.25 | -0.25 | -50.00% | 2 | 1,773 | 0.49 | 0.13 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 0.10 | 0.25 | 0.15 | -0.30 | -66.67% | 35 | 1,773 | 0.51 | 0.10 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 0.05 | 0.20 | 0.10 | -0.27 | -72.98% | 1 | 1,206 | 0.51 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.10 | 0.11 | -0.14 | -56.00% | 25 | 3,025 | 0.56 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 615 | 0.64 | 0.04 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 216 | 1.07 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 391 | 1.12 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 147 | 1.17 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,658 | 0.68 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1,128 | 1.45 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 672 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 157 | 1.12 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.86 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 16 | 2.96 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 214 | 2.59 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 36 | 1.40 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,985 | 2.12 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 867 | 1.98 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 187 | 1.85 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 746 | 1.72 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 171 | 1.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 86 | 1.47 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2,400 | 1.35 | 0.00 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,053 | 1.24 | -0.01 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 539 | 1.13 | -0.02 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 633 | 1.65 | -0.03 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,607 | 0.60 | -0.06 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 31.00 | 0.20 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 1,378 | 0.56 | -0.09 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 0.35 | 0.45 | 0.40 | +0.20 | +100.00% | 7 | 1,029 | 0.56 | -0.14 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 0.55 | 0.70 | 0.65 | +0.40 | +160.00% | 227 | 1,094 | 0.56 | -0.20 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 0.85 | 0.95 | 0.85 | +0.35 | +70.00% | 80 | 1,412 | 0.56 | -0.27 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 1.20 | 1.35 | 1.21 | +0.46 | +61.34% | 123 | 1,076 | 0.56 | -0.36 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 1.70 | 1.90 | 1.77 | +0.62 | +53.92% | 12 | 1,680 | 0.58 | -0.45 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 2.20 | 2.45 | 2.28 | +0.83 | +57.25% | 16 | 1,549 | 0.54 | -0.54 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 2.70 | 3.10 | 2.92 | +1.12 | +62.23% | 67 | 690 | 0.56 | -0.62 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 2.00 | 3.80 | 2.65 | 0.00 | 0.00% | 0 | 247 | 0.66 | -0.70 | 0.08 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 2.00 | 4.80 | 4.30 | +0.90 | +26.48% | 4 | 2,720 | 0.64 | -0.77 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 3.70 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 1,308 | 0.42 | -0.82 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 4.00 | 7.80 | 6.21 | +1.21 | +24.20% | 3 | 2,059 | 0.70 | -0.87 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 4.80 | 8.60 | 7.60 | 0.00 | 0.00% | 0 | 371 | 0.71 | -0.90 | 0.04 | -0.02 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 6.10 | 9.90 | 8.20 | +2.05 | +33.34% | 1 | 278 | 1.01 | -0.93 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 8.00 | 10.60 | 10.87 | 0.00 | 0.00% | 0 | 506 | 0.93 | -0.95 | 0.02 | -0.01 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 9.10 | 11.70 | 7.49 | 0.00 | 0.00% | 0 | 183 | 0.94 | -0.96 | 0.02 | -0.01 | 1/29/2025 | 3/28/2025 3:59:59 PM EST |
| 47.00 | 9.20 | 11.90 | 11.90 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.98 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 48.00 | 10.80 | 14.00 | 10.30 | 0.00 | 0.00% | 0 | 14 | 1.20 | -0.99 | 0.01 | 0.00 | 2/10/2025 | 3/28/2025 3:59:59 PM EST |
| 49.00 | 11.00 | 15.50 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 11.80 | 16.50 | 6.76 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.99 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 16.70 | 21.30 | 12.38 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 21.70 | 26.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 27.40 | 29.80 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 31.60 | 36.30 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |