Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $37.17 as of 11/20/2024 8:54:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 23.90 | 27.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 13.00 | 23.50 | 25.70 | 9.32 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:56 PM EST |
| 14.00 | 21.80 | 25.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 15.00 | 20.50 | 22.80 | % | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 16.00 | 20.50 | 22.10 | % | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 17.00 | 18.30 | 22.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 17.50 | 19.40 | 20.00 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 18.00 | 17.40 | 21.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 19.00 | 17.50 | 19.50 | % | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 16.50 | 18.70 | 12.45 | 0.00 | 0.00% | 0 | 1 | 8.66 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 21.00 | 15.80 | 18.30 | % | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.00 | 14.50 | 16.30 | 3.45 | 0.00 | 0.00% | 0 | 3 | 6.84 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 14.20 | 16.80 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 23.00 | 12.60 | 16.40 | % | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 24.00 | 12.90 | 13.50 | 1.50 | 0.00 | 0.00% | 0 | 23 | 4.09 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 12.00 | 12.50 | 7.20 | 0.00 | 0.00% | 0 | 105 | 3.78 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 26.00 | 11.10 | 12.20 | 3.98 | 0.00 | 0.00% | 0 | 37 | 5.15 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 10.00 | 10.40 | 5.42 | 0.00 | 0.00% | 0 | 149 | 2.47 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 9.00 | 9.40 | 1.10 | 0.00 | 0.00% | 0 | 113 | 2.60 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 7.80 | 8.40 | 3.26 | 0.00 | 0.00% | 0 | 23 | 2.34 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 7.10 | 7.40 | 4.50 | 0.00 | 0.00% | 0 | 109 | 2.08 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 6.10 | 6.40 | 4.01 | 0.00 | 0.00% | 0 | 124 | 1.83 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 5.10 | 5.50 | 3.40 | 0.00 | 0.00% | 0 | 508 | 2.12 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 4.10 | 6.30 | 3.44 | +1.12 | +48.28% | 8 | 134 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 3.10 | 3.50 | 3.12 | +2.22 | +246.67% | 8 | 37 | 0.87 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 2.15 | 3.60 | 2.20 | +1.30 | +144.45% | 41 | 126 | 0.97 | 0.96 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 1.25 | 1.40 | 1.32 | +0.92 | +230.00% | 134 | 253 | 0.40 | 0.84 | 0.19 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 0.55 | 0.70 | 0.56 | % | 65 | 0 | 0.45 | 0.59 | 0.31 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 38.00 | 0.20 | 0.25 | 0.30 | % | 70 | 0 | 0.46 | 0.29 | 0.26 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 39.00 | 0.00 | 0.10 | 0.10 | % | 12 | 0 | 0.55 | 0.10 | 0.13 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 13.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 14.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 16.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 17.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 18.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 21.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 21 | 6.06 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 1.70 | % | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 23.00 | 0.00 | 1.50 | % | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 22 | 5.26 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 13 | 4.89 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 26.00 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 5 | 4.52 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 60 | 4.17 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 135 | 3.83 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 11 | 3.49 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 18 | 3.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 86 | 2.83 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 99 | 1.80 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.08 | -0.23 | -74.20% | 3 | 77 | 0.57 | -0.04 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 0.10 | 0.15 | 0.15 | % | 530 | 0 | 0.49 | -0.16 | 0.19 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 37.00 | 0.35 | 0.45 | 0.41 | % | 13 | 0 | 0.47 | -0.41 | 0.31 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 38.00 | 0.90 | 1.10 | 1.16 | % | 215 | 0 | 0.48 | -0.71 | 0.26 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 39.00 | 1.65 | 2.30 | % | 0 | 0 | 1.07 | -0.90 | 0.13 | -0.06 | 11/20/2024 3:59:56 PM EST |