Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $22.36 as of 5/3/2024 3:19:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.10 | 13.20 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 13.00 | 10.00 | 11.40 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 14.00 | 8.00 | 11.30 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 15.00 | 8.10 | 9.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 15.50 | 7.60 | 9.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 16.00 | 7.20 | 8.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 16.50 | 6.60 | 8.80 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 17.00 | 6.20 | 7.50 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 17.50 | 5.70 | 7.60 | % | 0 | 0 | 1.59 | 0.99 | 0.01 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 18.00 | 5.20 | 6.50 | % | 0 | 0 | 1.21 | 0.98 | 0.01 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 18.50 | 3.90 | 6.00 | % | 0 | 0 | 1.13 | 0.97 | 0.02 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 19.00 | 3.50 | 5.60 | % | 0 | 0 | 0.60 | 0.96 | 0.03 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 19.50 | 3.10 | 5.10 | % | 0 | 0 | 0.46 | 0.93 | 0.04 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 20.00 | 2.60 | 3.80 | % | 0 | 0 | 0.44 | 0.90 | 0.06 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 20.50 | 3.10 | 4.30 | % | 0 | 0 | 0.43 | 0.87 | 0.07 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 21.00 | 1.80 | 2.90 | 2.56 | +0.41 | +19.07% | 1 | 1 | 0.49 | 0.82 | 0.09 | -0.01 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 21.50 | 2.35 | 2.50 | % | 0 | 0 | 0.43 | 0.77 | 0.10 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 22.00 | 2.00 | 2.65 | % | 0 | 0 | 0.60 | 0.71 | 0.11 | -0.02 | 5/3/2024 3:59:33 PM EST | |||
| 22.50 | 1.70 | 2.30 | % | 0 | 0 | 0.62 | 0.65 | 0.12 | -0.02 | 5/3/2024 3:59:33 PM EST | |||
| 23.00 | 1.40 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.59 | 0.13 | -0.02 | 5/2/2024 | 5/3/2024 3:59:33 PM EST |
| 23.50 | 1.15 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 71 | 0.42 | 0.52 | 0.13 | -0.02 | 5/2/2024 | 5/3/2024 3:59:33 PM EST |
| 24.00 | 0.95 | 1.05 | 0.95 | % | 16 | 0 | 0.42 | 0.46 | 0.13 | -0.02 | 5/3/2024 | 5/3/2024 3:59:33 PM EST | |
| 24.50 | 0.75 | 0.85 | % | 0 | 0 | 0.42 | 0.40 | 0.12 | -0.02 | 5/3/2024 3:59:33 PM EST | |||
| 25.00 | 0.55 | 1.05 | % | 0 | 0 | 0.63 | 0.34 | 0.12 | -0.02 | 5/3/2024 3:59:33 PM EST | |||
| 25.50 | 0.45 | 0.55 | % | 0 | 0 | 0.42 | 0.29 | 0.11 | -0.02 | 5/3/2024 3:59:33 PM EST | |||
| 26.00 | 0.35 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 110 | 0.41 | 0.25 | 0.10 | -0.02 | 5/2/2024 | 5/3/2024 3:59:33 PM EST |
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.04 | 0.03 | 0.00 | 5/3/2024 3:59:33 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 | 1.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 13.00 | 0.00 | 1.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 15.50 | 0.00 | 1.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 16.00 | 0.00 | 1.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | -0.01 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | -0.01 | 0.01 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | -0.02 | 0.01 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 18.50 | 0.00 | 0.10 | % | 0 | 0 | 0.52 | -0.03 | 0.02 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 19.00 | 0.05 | 0.15 | 0.57 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.04 | 0.03 | -0.01 | 4/26/2024 | 5/3/2024 3:59:33 PM EST |
| 19.50 | 0.10 | 0.20 | % | 0 | 0 | 0.47 | -0.07 | 0.04 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 20.00 | 0.15 | 0.25 | % | 0 | 0 | 0.46 | -0.10 | 0.06 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 20.50 | 0.20 | 0.30 | % | 0 | 0 | 0.44 | -0.13 | 0.07 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 21.00 | 0.30 | 0.40 | % | 0 | 0 | 0.44 | -0.18 | 0.09 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 21.50 | 0.40 | 0.50 | 0.42 | % | 1 | 0 | 0.43 | -0.23 | 0.10 | -0.01 | 5/3/2024 | 5/3/2024 3:59:33 PM EST | |
| 22.00 | 0.55 | 0.65 | % | 0 | 0 | 0.43 | -0.29 | 0.11 | -0.02 | 5/3/2024 3:59:33 PM EST | |||
| 22.50 | 0.70 | 0.85 | % | 0 | 0 | 0.42 | -0.35 | 0.12 | -0.02 | 5/3/2024 3:59:33 PM EST | |||
| 23.00 | 0.90 | 1.05 | % | 0 | 0 | 0.42 | -0.41 | 0.13 | -0.02 | 5/3/2024 3:59:33 PM EST | |||
| 23.50 | 1.15 | 1.25 | % | 0 | 0 | 0.41 | -0.48 | 0.13 | -0.02 | 5/3/2024 3:59:33 PM EST | |||
| 24.00 | 1.45 | 1.55 | % | 0 | 0 | 0.41 | -0.54 | 0.13 | -0.02 | 5/3/2024 3:59:33 PM EST | |||
| 24.50 | 1.35 | 2.30 | % | 0 | 0 | 0.53 | -0.60 | 0.12 | -0.02 | 5/3/2024 3:59:33 PM EST | |||
| 25.00 | 1.10 | 3.00 | % | 0 | 0 | 0.65 | -0.66 | 0.12 | -0.02 | 5/3/2024 3:59:33 PM EST | |||
| 25.50 | 2.45 | 2.60 | % | 0 | 0 | 0.41 | -0.71 | 0.11 | -0.02 | 5/3/2024 3:59:33 PM EST | |||
| 26.00 | 2.80 | 3.00 | % | 0 | 0 | 0.41 | -0.75 | 0.10 | -0.02 | 5/3/2024 3:59:33 PM EST | |||
| 30.00 | 5.20 | 8.60 | % | 0 | 0 | 1.42 | -0.96 | 0.03 | 0.00 | 5/3/2024 3:59:33 PM EST |