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 | 14.50 | 17.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 9.00 | 11.70 | 14.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 11.10 | 11.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 11.00 | 9.70 | 12.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.00 | 8.70 | 11.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 13.00 | 7.70 | 10.30 | 6.38 | 0.00 | 0.00% | 0 | 53 | 1.28 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 13.50 | 7.60 | 8.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 14.00 | 7.00 | 7.30 | 7.45 | 0.00 | 0.00% | 0 | 16 | 1.11 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 14.50 | 6.60 | 8.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.00 | 6.10 | 6.30 | 4.43 | 0.00 | 0.00% | 0 | 140 | 0.95 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 15.50 | 5.60 | 5.80 | 5.70 | % | 2 | 0 | 0.87 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 16.00 | 5.10 | 5.40 | 5.20 | +0.90 | +20.93% | 17 | 13 | 0.80 | 0.98 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 16.50 | 4.20 | 6.90 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.97 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 17.00 | 2.20 | 4.40 | 3.97 | 0.00 | 0.00% | 0 | 16 | 0.88 | 0.95 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 3.70 | 3.90 | % | 0 | 0 | 0.51 | 0.93 | 0.05 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 18.00 | 3.30 | 3.40 | 2.50 | 0.00 | 0.00% | 0 | 303 | 0.57 | 0.90 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 18.50 | 2.85 | 2.95 | 2.90 | +0.25 | +9.44% | 25 | 16 | 1.04 | 0.87 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 19.00 | 2.45 | 2.55 | 2.45 | +0.10 | +4.26% | 33 | 5,844 | 0.55 | 0.82 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 19.50 | 2.05 | 2.15 | % | 0 | 0 | 0.53 | 0.77 | 0.12 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 20.00 | 1.70 | 1.80 | 1.70 | +0.52 | +44.07% | 23 | 7,326 | 0.53 | 0.71 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 20.50 | 1.35 | 1.45 | 1.35 | +0.43 | +46.74% | 4 | 44 | 0.51 | 0.64 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 21.00 | 1.05 | 1.15 | 1.03 | +0.43 | +71.67% | 3 | 768 | 0.49 | 0.56 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 21.50 | 0.85 | 0.90 | 0.63 | +0.08 | +14.55% | 5 | 22 | 0.50 | 0.48 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 22.00 | 0.65 | 0.70 | 0.64 | +0.29 | +82.86% | 30 | 1,528 | 0.50 | 0.40 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 0.45 | 0.55 | 0.43 | +0.03 | +7.50% | 4 | 332 | 0.49 | 0.32 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 23.00 | 0.30 | 0.40 | 0.34 | +0.14 | +70.00% | 1 | 280 | 0.47 | 0.26 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 23.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 40 | 0.47 | 0.20 | 0.12 | -0.02 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 24.00 | 0.15 | 0.25 | 0.13 | +0.03 | +30.00% | 1 | 799 | 0.49 | 0.15 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 24.50 | 0.10 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.11 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 2,778 | 0.48 | 0.08 | 0.06 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 26.00 | 0.00 | 0.55 | % | 0 | 0 | 0.96 | 0.04 | 0.04 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.02 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 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 | 0.05 | 0.00 | 0.00% | 0 | 40 | 5.35 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 301 | 1.67 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | -0.01 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 503 | 0.78 | -0.02 | 0.01 | 0.00 | 4/5/2024 | 4/26/2024 4:00:00 PM EST |
| 16.50 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | -0.03 | 0.02 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 17.00 | 0.05 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 79 | 0.60 | -0.05 | 0.03 | -0.01 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 0.05 | 0.15 | % | 0 | 0 | 0.57 | -0.07 | 0.05 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 18.00 | 0.10 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 260 | 0.54 | -0.10 | 0.06 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 18.50 | 0.15 | 0.20 | % | 0 | 0 | 0.52 | -0.13 | 0.08 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 19.00 | 0.20 | 0.30 | 0.35 | -0.15 | -30.00% | 1 | 316 | 0.51 | -0.18 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 19.50 | 0.30 | 0.40 | 0.37 | -0.13 | -26.00% | 149 | 60 | 0.50 | -0.23 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 0.45 | 0.55 | 0.52 | -0.33 | -38.83% | 101 | 1,754 | 0.50 | -0.29 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 20.50 | 0.60 | 0.70 | 0.80 | -0.25 | -23.81% | 39 | 24 | 0.48 | -0.36 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 21.00 | 0.85 | 0.90 | 0.93 | -0.13 | -12.27% | 1 | 388 | 0.48 | -0.44 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 21.50 | 1.10 | 1.15 | 1.30 | -0.15 | -10.35% | 11 | 14 | 0.48 | -0.52 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 22.00 | 1.35 | 1.45 | 1.65 | -0.10 | -5.72% | 19 | 731 | 0.46 | -0.60 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 1.70 | 1.80 | 2.10 | 0.00 | 0.00% | 0 | 25 | 0.43 | -0.68 | 0.15 | -0.02 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 23.00 | 2.10 | 2.20 | 2.65 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.74 | 0.13 | -0.02 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 23.50 | 2.50 | 2.60 | 2.55 | -0.45 | -15.00% | 12 | 1 | 0.47 | -0.80 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 24.00 | 2.90 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.85 | 0.10 | -0.01 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 24.50 | 3.30 | 3.50 | % | 0 | 0 | 0.55 | -0.89 | 0.08 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 25.00 | 3.80 | 6.00 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.92 | 0.06 | -0.01 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 26.00 | 2.85 | 6.90 | % | 0 | 0 | 0.57 | -0.96 | 0.04 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 27.00 | 3.80 | 7.30 | % | 0 | 0 | 0.65 | -0.98 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 28.00 | 5.50 | 8.90 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 6.80 | 10.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 13.30 | 15.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |