Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $21.17 as of 4/29/2024 2:41:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 13.60 | 14.50 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 10.00 | 9.20 | 12.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 11.00 | 9.00 | 12.20 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 12.00 | 8.00 | 11.40 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 13.00 | 7.10 | 10.40 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 14.00 | 5.50 | 9.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 15.00 | 6.40 | 8.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 15.50 | 4.40 | 7.50 | % | 0 | 0 | 1.96 | 0.99 | 0.01 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 16.00 | 5.40 | 7.40 | % | 0 | 0 | 2.09 | 0.99 | 0.01 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 16.50 | 3.50 | 7.00 | % | 0 | 0 | 2.03 | 0.98 | 0.02 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 17.00 | 3.20 | 6.70 | % | 0 | 0 | 2.03 | 0.96 | 0.03 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 17.50 | 4.00 | 5.10 | 2.30 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.94 | 0.04 | -0.01 | 4/18/2024 | 4/29/2024 3:59:57 PM EST |
| 18.00 | 3.60 | 3.80 | 2.25 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.91 | 0.05 | -0.01 | 4/17/2024 | 4/29/2024 3:59:57 PM EST |
| 18.50 | 3.10 | 4.00 | 2.65 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.88 | 0.07 | -0.02 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 19.00 | 2.75 | 2.90 | 2.86 | +1.28 | +81.02% | 1 | 1 | 0.51 | 0.84 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 19.50 | 2.35 | 2.50 | 2.56 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.80 | 0.10 | -0.02 | 4/8/2024 | 4/29/2024 3:59:57 PM EST |
| 20.00 | 1.95 | 2.15 | 1.69 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.74 | 0.11 | -0.02 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 20.50 | 1.65 | 1.80 | 0.79 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.68 | 0.13 | -0.02 | 4/18/2024 | 4/29/2024 3:59:57 PM EST |
| 21.00 | 1.35 | 1.50 | 1.18 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.61 | 0.14 | -0.02 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 21.50 | 1.10 | 1.20 | % | 0 | 0 | 0.49 | 0.54 | 0.15 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 22.00 | 0.85 | 1.00 | 0.88 | +0.38 | +76.00% | 10 | 44 | 0.49 | 0.47 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 22.50 | 0.65 | 0.80 | 0.70 | +0.20 | +40.00% | 1 | 1 | 0.49 | 0.40 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 23.00 | 0.50 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 60 | 0.48 | 0.33 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 23.50 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.27 | 0.12 | -0.02 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 24.00 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 90 | 0.47 | 0.22 | 0.11 | -0.02 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 24.50 | 0.20 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.17 | 0.10 | -0.01 | 4/5/2024 | 4/29/2024 3:59:57 PM EST |
| 25.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 90 | 0.50 | 0.14 | 0.08 | -0.01 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 25.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 270 | 0.50 | 0.10 | 0.07 | -0.01 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 26.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 400 | 0.48 | 0.08 | 0.05 | -0.01 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 40 | 0.88 | 0.01 | 0.01 | 0.00 | 4/10/2024 | 4/29/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | -0.01 | 0.01 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | -0.01 | 0.01 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | -0.02 | 0.02 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 500 | 0.63 | -0.04 | 0.03 | -0.01 | 4/18/2024 | 4/29/2024 3:59:57 PM EST |
| 17.50 | 0.05 | 0.15 | % | 0 | 0 | 0.56 | -0.06 | 0.04 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 18.00 | 0.10 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.09 | 0.05 | -0.01 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 18.50 | 0.15 | 0.20 | % | 0 | 0 | 0.52 | -0.12 | 0.07 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 19.00 | 0.20 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.16 | 0.08 | -0.02 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 19.50 | 0.30 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 222 | 0.51 | -0.20 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 20.00 | 0.45 | 0.50 | 0.45 | -0.65 | -59.10% | 1 | 1 | 0.50 | -0.26 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 20.50 | 0.60 | 0.70 | % | 0 | 0 | 0.51 | -0.32 | 0.13 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 21.00 | 0.80 | 1.95 | 0.85 | -0.15 | -15.00% | 20 | 470 | 0.50 | -0.39 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 21.50 | 1.00 | 1.15 | 1.60 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.46 | 0.15 | -0.02 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 22.00 | 1.30 | 1.40 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.53 | 0.15 | -0.02 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 22.50 | 1.60 | 1.70 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.60 | 0.14 | -0.02 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 23.00 | 1.90 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.67 | 0.13 | -0.02 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 23.50 | 1.20 | 2.45 | % | 0 | 0 | 0.27 | -0.73 | 0.12 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 24.00 | 1.95 | 2.85 | % | 0 | 0 | 0.55 | -0.78 | 0.11 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 24.50 | 3.10 | 3.30 | % | 0 | 0 | 1.04 | -0.83 | 0.10 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 25.00 | 3.50 | 4.70 | % | 0 | 0 | 1.10 | -0.86 | 0.08 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 25.50 | 2.80 | 5.20 | % | 0 | 0 | 1.12 | -0.90 | 0.07 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 26.00 | 3.60 | 5.70 | % | 0 | 0 | 0.65 | -0.92 | 0.05 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 30.00 | 7.00 | 10.50 | % | 0 | 0 | 2.01 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 35.00 | 12.00 | 15.50 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST |