Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $20.24 as of 4/26/2024 3:58:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.80 | 16.90 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.50 | 13.60 | 15.40 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 11.10 | 11.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 11.00 | 9.70 | 12.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.00 | 8.80 | 9.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.50 | 8.40 | 9.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 13.00 | 7.80 | 9.80 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 13.50 | 7.60 | 7.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 14.00 | 6.70 | 7.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 14.50 | 4.80 | 8.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.00 | 6.10 | 6.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.50 | 3.60 | 7.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.00 | 3.10 | 5.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.50 | 4.60 | 4.80 | % | 0 | 0 | 0.92 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.00 | 3.40 | 6.00 | % | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.50 | 3.50 | 5.70 | % | 0 | 0 | 0.74 | 0.97 | 0.03 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 18.00 | 2.05 | 5.40 | 1.90 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.95 | 0.05 | -0.01 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 18.50 | 2.75 | 3.90 | % | 0 | 0 | 0.55 | 0.92 | 0.07 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 19.00 | 2.30 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.87 | 0.10 | -0.02 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 19.50 | 1.85 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 22 | 0.52 | 0.81 | 0.13 | -0.02 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 1.50 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 67 | 0.52 | 0.74 | 0.16 | -0.03 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 20.50 | 1.15 | 1.30 | 1.10 | +0.30 | +37.50% | 2 | 12 | 0.52 | 0.65 | 0.18 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 21.00 | 0.90 | 1.00 | 0.85 | -0.10 | -10.53% | 1 | 21 | 0.52 | 0.55 | 0.20 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 21.50 | 0.65 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 122 | 0.51 | 0.46 | 0.20 | -0.03 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 22.00 | 0.45 | 0.50 | 0.43 | +0.06 | +16.22% | 60 | 412 | 0.49 | 0.36 | 0.19 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 38 | 0.50 | 0.28 | 0.17 | -0.02 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 23.00 | 0.20 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 23 | 0.49 | 0.21 | 0.14 | -0.02 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 23.50 | 0.10 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.15 | 0.12 | -0.02 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 130 | 0.48 | 0.11 | 0.09 | -0.01 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 24.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 150 | 0.55 | 0.07 | 0.07 | -0.01 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 100 | 0.61 | 0.05 | 0.05 | -0.01 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.02 | 0.02 | 0.00 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | -0.01 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | -0.01 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.03 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.05 | 0.05 | -0.01 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 18.50 | 0.05 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.08 | 0.07 | -0.01 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 19.00 | 0.10 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.13 | 0.10 | -0.02 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 19.50 | 0.15 | 0.25 | 0.22 | -0.26 | -54.17% | 2 | 56 | 0.48 | -0.19 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 0.30 | 0.40 | 1.18 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.26 | 0.16 | -0.03 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 20.50 | 0.45 | 0.55 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.35 | 0.18 | -0.03 | 4/4/2024 | 4/26/2024 4:00:00 PM EST |
| 21.00 | 0.65 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 31 | 0.48 | -0.45 | 0.20 | -0.03 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 21.50 | 0.90 | 2.00 | 1.00 | % | 12 | 0 | 0.47 | -0.54 | 0.20 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 22.00 | 1.20 | 2.30 | % | 0 | 0 | 0.46 | -0.64 | 0.19 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 22.50 | 1.55 | 1.70 | % | 0 | 0 | 0.48 | -0.72 | 0.17 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 23.00 | 1.95 | 2.10 | % | 0 | 0 | 0.47 | -0.79 | 0.14 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 23.50 | 1.50 | 3.60 | % | 0 | 0 | 0.26 | -0.85 | 0.12 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 24.00 | 2.80 | 4.00 | % | 0 | 0 | 0.45 | -0.89 | 0.09 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 24.50 | 2.15 | 4.80 | % | 0 | 0 | 0.65 | -0.93 | 0.07 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 25.00 | 2.50 | 5.70 | % | 0 | 0 | 0.57 | -0.95 | 0.05 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 26.00 | 4.70 | 6.40 | % | 0 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 27.00 | 4.30 | 7.40 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 28.00 | 6.70 | 8.80 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 8.40 | 9.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 13.00 | 15.90 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |