Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $35.32 as of 6/3/2025 9:39:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.60 | 17.20 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:49 PM EST | |||
| 22.00 | 12.80 | 15.30 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:49 PM EST | |||
| 23.00 | 11.50 | 14.30 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:49 PM EST | |||
| 24.00 | 10.60 | 13.30 | 6.50 | 0.00 | 0.00% | 0 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/3/2025 3:59:49 PM EST |
| 25.00 | 10.20 | 10.50 | 10.40 | +0.05 | +0.49% | 5 | 60 | 1.16 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:49 PM EST |
| 26.00 | 8.60 | 11.40 | 10.00 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/3/2025 3:59:49 PM EST |
| 27.00 | 7.60 | 10.30 | 7.50 | 0.00 | 0.00% | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/3/2025 3:59:49 PM EST |
| 28.00 | 6.60 | 9.40 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.99 | 0.01 | -0.01 | 5/12/2025 | 6/3/2025 3:59:49 PM EST |
| 29.00 | 6.20 | 6.50 | 6.60 | 0.00 | 0.00% | 0 | 206 | 0.74 | 0.98 | 0.01 | -0.01 | 5/13/2025 | 6/3/2025 3:59:49 PM EST |
| 30.00 | 5.30 | 5.60 | 5.40 | 0.00 | 0.00% | 0 | 281 | 0.56 | 0.95 | 0.03 | -0.02 | 6/2/2025 | 6/3/2025 3:59:49 PM EST |
| 31.00 | 4.40 | 5.30 | 3.73 | -1.02 | -21.48% | 50 | 154 | 0.69 | 0.92 | 0.04 | -0.02 | 6/3/2025 | 6/3/2025 3:59:49 PM EST |
| 32.00 | 3.50 | 3.80 | 3.70 | 0.00 | 0.00% | 1 | 132 | 0.43 | 0.86 | 0.06 | -0.03 | 6/3/2025 | 6/3/2025 3:59:49 PM EST |
| 33.00 | 2.75 | 2.95 | 4.45 | 0.00 | 0.00% | 0 | 307 | 0.45 | 0.78 | 0.08 | -0.04 | 5/29/2025 | 6/3/2025 3:59:49 PM EST |
| 34.00 | 1.35 | 2.65 | 3.40 | 0.00 | 0.00% | 0 | 219 | 0.38 | 0.68 | 0.10 | -0.04 | 5/29/2025 | 6/3/2025 3:59:49 PM EST |
| 35.00 | 1.50 | 1.65 | 1.52 | +0.29 | +23.58% | 100 | 190 | 0.45 | 0.57 | 0.12 | -0.04 | 6/3/2025 | 6/3/2025 3:59:49 PM EST |
| 36.00 | 1.00 | 1.15 | 1.00 | -0.07 | -6.55% | 3 | 216 | 0.44 | 0.45 | 0.12 | -0.04 | 6/3/2025 | 6/3/2025 3:59:49 PM EST |
| 37.00 | 0.65 | 0.80 | 0.85 | +0.33 | +63.47% | 134 | 603 | 0.44 | 0.34 | 0.11 | -0.04 | 6/3/2025 | 6/3/2025 3:59:49 PM EST |
| 38.00 | 0.40 | 0.50 | 0.47 | +0.02 | +4.45% | 50 | 939 | 0.43 | 0.24 | 0.10 | -0.03 | 6/3/2025 | 6/3/2025 3:59:49 PM EST |
| 39.00 | 0.20 | 0.35 | 0.34 | +0.03 | +9.68% | 4 | 760 | 0.43 | 0.16 | 0.08 | -0.03 | 6/3/2025 | 6/3/2025 3:59:49 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | -0.06 | -28.58% | 106 | 2,380 | 0.42 | 0.10 | 0.06 | -0.02 | 6/3/2025 | 6/3/2025 3:59:49 PM EST |
| 41.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 259 | 0.44 | 0.06 | 0.04 | -0.01 | 6/2/2025 | 6/3/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 73 | 0.68 | 0.04 | 0.02 | -0.01 | 5/28/2025 | 6/3/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 656 | 0.48 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 6/3/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 61 | 1.28 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 6/3/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,662 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/3/2025 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 | 1.35 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/3/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/3/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 244 | 1.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/3/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 381 | 1.77 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/3/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 315 | 1.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/3/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 443 | 1.49 | -0.01 | 0.01 | -0.01 | 5/22/2025 | 6/3/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 107 | 1.05 | -0.02 | 0.01 | -0.01 | 5/23/2025 | 6/3/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 678 | 0.47 | -0.05 | 0.03 | -0.02 | 5/20/2025 | 6/3/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 228 | 0.43 | -0.08 | 0.04 | -0.02 | 5/28/2025 | 6/3/2025 3:59:49 PM EST |
| 32.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 1,477 | 0.45 | -0.14 | 0.06 | -0.03 | 5/30/2025 | 6/3/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.55 | 0.48 | -0.02 | -4.00% | 20 | 1,108 | 0.37 | -0.22 | 0.08 | -0.04 | 6/3/2025 | 6/3/2025 3:59:49 PM EST |
| 34.00 | 0.70 | 0.85 | 0.70 | -0.10 | -12.50% | 113 | 461 | 0.46 | -0.32 | 0.10 | -0.04 | 6/3/2025 | 6/3/2025 3:59:49 PM EST |
| 35.00 | 1.10 | 1.25 | 1.11 | -0.04 | -3.48% | 6 | 301 | 0.45 | -0.43 | 0.12 | -0.04 | 6/3/2025 | 6/3/2025 3:59:49 PM EST |
| 36.00 | 1.60 | 1.75 | 1.90 | 0.00 | 0.00% | 0 | 179 | 0.44 | -0.55 | 0.12 | -0.04 | 5/30/2025 | 6/3/2025 3:59:49 PM EST |
| 37.00 | 2.25 | 2.40 | 2.45 | +0.19 | +8.41% | 1 | 204 | 0.45 | -0.66 | 0.11 | -0.04 | 6/3/2025 | 6/3/2025 3:59:49 PM EST |
| 38.00 | 3.00 | 3.20 | 2.79 | 0.00 | 0.00% | 0 | 119 | 0.47 | -0.76 | 0.10 | -0.03 | 5/22/2025 | 6/3/2025 3:59:49 PM EST |
| 39.00 | 3.80 | 4.00 | 3.55 | 0.00 | 0.00% | 0 | 36 | 0.72 | -0.84 | 0.08 | -0.03 | 5/22/2025 | 6/3/2025 3:59:49 PM EST |
| 40.00 | 4.50 | 5.20 | 3.55 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.90 | 0.06 | -0.02 | 5/29/2025 | 6/3/2025 3:59:49 PM EST |
| 41.00 | 5.60 | 6.50 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.94 | 0.04 | -0.01 | 5/22/2025 | 6/3/2025 3:59:49 PM EST |
| 42.00 | 6.20 | 7.20 | % | 0 | 0 | 0.61 | -0.96 | 0.02 | -0.01 | 6/3/2025 3:59:49 PM EST | |||
| 43.00 | 7.10 | 8.50 | % | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 6/3/2025 3:59:49 PM EST | |||
| 44.00 | 8.10 | 9.50 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 6/3/2025 3:59:49 PM EST | |||
| 45.00 | 8.90 | 10.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:49 PM EST |