Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $32.40 as of 7/25/2025 1:26:25 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 | 12.70 | 15.40 | 14.05 | 11.00 | 0.00 | 0.00% | 0.70 | 0 | 20 | 2.87 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:43:56 PM EST |
| 25.00 | 8.30 | 10.50 | 9.40 | 7.10 | 0.00 | 0.00% | 0.38 | 0 | 147 | 1.76 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:56 PM EST |
| 27.00 | 6.10 | 6.90 | 6.50 | % | 0.24 | 0 | 0 | 1.06 | 0.98 | 0.02 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 28.00 | 5.10 | 7.10 | 6.10 | 5.32 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.74 | 0.94 | 0.04 | -0.01 | 7/8/2025 | 7/25/2025 12:43:56 PM EST |
| 29.00 | 4.50 | 5.00 | 4.75 | 2.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.64 | 0.90 | 0.05 | -0.01 | 7/14/2025 | 7/25/2025 12:43:56 PM EST |
| 30.00 | 3.80 | 4.00 | 3.90 | 3.60 | +0.62 | +20.81% | 0.13 | 12 | 255 | 0.55 | 0.84 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 31.00 | 1.85 | 3.20 | 2.53 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.58 | 0.76 | 0.09 | -0.02 | 7/23/2025 | 7/25/2025 12:43:56 PM EST |
| 32.00 | 2.25 | 2.55 | 2.40 | 1.95 | +0.25 | +14.71% | 0.07 | 15 | 365 | 0.52 | 0.66 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 33.00 | 1.60 | 2.55 | 2.08 | 1.84 | +0.64 | +53.34% | 0.06 | 4 | 600 | 0.57 | 0.55 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 34.00 | 0.00 | 1.60 | 0.80 | 1.22 | +0.57 | +87.70% | 0.02 | 87 | 1,607 | 0.58 | 0.44 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 1.05 | +0.55 | +110.00% | 0.02 | 232 | 1,582 | 0.55 | 0.34 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 36.00 | 0.00 | 0.85 | 0.43 | 0.51 | +0.16 | +45.72% | 0.01 | 104 | 192 | 0.58 | 0.24 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.35 | +0.08 | +29.63% | 0.01 | 12 | 924 | 0.51 | 0.17 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.54 | 0.11 | 0.05 | -0.02 | 7/24/2025 | 7/25/2025 12:43:56 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | 0.07 | 0.04 | -0.01 | 7/16/2025 | 7/25/2025 12:43:56 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.67 | 0.05 | 0.03 | -0.01 | 7/23/2025 | 7/25/2025 12:43:56 PM EST |
| 41.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.17 | 0.03 | 0.02 | -0.01 | 6/24/2025 | 7/25/2025 12:43:56 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.78 | 0.02 | 0.01 | 0.00 | 7/1/2025 | 7/25/2025 12:43:56 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 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 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:43:56 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:43:56 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.69 | -0.02 | 0.02 | 0.00 | 7/23/2025 | 7/25/2025 12:43:56 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 3 | 226 | 0.52 | -0.06 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 447 | 0.50 | -0.10 | 0.05 | -0.01 | 7/23/2025 | 7/25/2025 12:43:56 PM EST |
| 30.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.30 | -46.16% | 0.01 | 29 | 299 | 0.72 | -0.16 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 31.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.45 | -45.00% | 0.02 | 43 | 56 | 0.46 | -0.24 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 32.00 | 0.65 | 0.95 | 0.80 | 1.00 | -0.35 | -25.93% | 0.03 | 11 | 133 | 0.47 | -0.34 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 33.00 | 0.90 | 1.85 | 1.38 | 3.07 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.63 | -0.45 | 0.11 | -0.03 | 7/22/2025 | 7/25/2025 12:43:56 PM EST |
| 34.00 | 1.60 | 2.25 | 1.93 | 3.59 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.47 | -0.56 | 0.11 | -0.03 | 7/18/2025 | 7/25/2025 12:43:56 PM EST |
| 35.00 | 2.15 | 2.95 | 2.55 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.47 | -0.66 | 0.10 | -0.03 | 7/22/2025 | 7/25/2025 12:43:56 PM EST |
| 36.00 | 2.85 | 3.30 | 3.08 | 5.15 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.40 | -0.76 | 0.09 | -0.02 | 7/22/2025 | 7/25/2025 12:43:56 PM EST |
| 37.00 | 3.60 | 4.20 | 3.90 | 6.43 | 0.00 | 0.00% | 0.11 | 0 | 2,052 | 0.44 | -0.83 | 0.07 | -0.02 | 7/16/2025 | 7/25/2025 12:43:56 PM EST |
| 38.00 | 4.50 | 4.90 | 4.70 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.56 | -0.89 | 0.05 | -0.02 | 7/18/2025 | 7/25/2025 12:43:56 PM EST |
| 39.00 | 4.70 | 6.20 | 5.45 | % | 0.14 | 0 | 0 | 0.77 | -0.93 | 0.04 | -0.01 | 7/25/2025 12:43:56 PM EST | |||
| 40.00 | 6.20 | 8.10 | 7.15 | % | 0.18 | 0 | 0 | 1.08 | -0.95 | 0.03 | -0.01 | 7/25/2025 12:43:56 PM EST | |||
| 41.00 | 6.90 | 9.50 | 8.20 | % | 0.20 | 0 | 0 | 1.30 | -0.97 | 0.02 | -0.01 | 7/25/2025 12:43:56 PM EST | |||
| 42.00 | 7.90 | 10.10 | 9.00 | % | 0.21 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 43.00 | 8.80 | 11.20 | 10.00 | % | 0.23 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 44.00 | 9.80 | 12.20 | 11.00 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 45.00 | 10.80 | 13.50 | 12.15 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 50.00 | 15.80 | 18.40 | 17.10 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST |