contractSymbol stringlengths 16 20 | lastTradeDate stringdate 2016-03-11 22:20:08 2026-03-20 20:00:00 | strike float64 0.5 8.6k | lastPrice float64 0.01 4.29k | bid float64 0 4.25k ⌀ | ask float64 0 4.29k ⌀ | change float64 -1,005.3 3.08k | percentChange float64 -99.98 1.61B ⌀ | volume float64 0 366k ⌀ | openInterest float64 0 287k ⌀ | impliedVolatility float64 0 128 | inTheMoney stringclasses 6
values | contractSize stringclasses 1
value | currency stringclasses 1
value | Type stringclasses 2
values | expirationDate stringdate 2025-04-17 00:00:00 2028-12-15 00:00:00 | daysleft int64 0 999 | mark float64 0 4.27k ⌀ | pricepercent float64 0 429k | pricepercentstrike float64 0 84.4k | interinsicvalue float64 0 8.3k | interinsicvalue% float64 0 3.89M | timevalue float64 -5,759 2.36k | timevalue% float64 -3,889,900 100 | breakevenprice float64 -13.04 8.7k |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
YPF260717P00030000 | 2026-03-19 13:42:59+00:00 | 30 | 1 | 0.45 | 1 | 0 | 0 | 4 | 1,000 | 0.53272 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.725 | 100 | 3.333333 | 0 | 0 | 1 | 100 | 29 |
YPF260717P00031000 | 2026-01-14 15:36:16+00:00 | 31 | 2.55 | 0.35 | 3.7 | 0 | 0 | 12 | 14 | 0.731448 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 2.025 | 255 | 8.225806 | 0 | 0 | 2.55 | 100 | 28.45 |
YPF260717P00032000 | 2026-03-06 18:30:04+00:00 | 32 | 1.3 | 0 | 2.35 | 0 | 0 | 3 | 34 | 0.541997 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.175 | 130 | 4.0625 | 0 | 0 | 1.3 | 100 | 30.7 |
YPF260717P00033000 | 2026-03-09 14:13:14+00:00 | 33 | 2.2 | 0 | 2.55 | 0 | 0 | 1 | 672 | 0.517095 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.275 | 220 | 6.666667 | 0 | 0 | 2.2 | 100 | 30.8 |
YPF260717P00034000 | 2026-03-18 18:29:01+00:00 | 34 | 1.91 | 0.05 | 3.4 | 0 | 0 | 2 | 151 | 0.544438 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.725 | 191 | 5.617647 | 0 | 0 | 1.91 | 100 | 32.09 |
YPF260717P00035000 | 2026-03-19 16:54:36+00:00 | 35 | 1.81 | 1.35 | 2.65 | 0 | 0 | 51 | 278 | 0.538579 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 2 | 181 | 5.171429 | 0 | 0 | 1.81 | 100 | 33.19 |
YPF260717P00036000 | 2026-03-13 13:54:25+00:00 | 36 | 3 | 1.15 | 3.2 | 0 | 0 | 1 | 52 | 0.515874 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 2.175 | 300 | 8.333333 | 0 | 0 | 3 | 100 | 33 |
YPF260717P00037000 | 2026-03-17 15:26:27+00:00 | 37 | 3.6 | 1.5 | 3.2 | 0 | 0 | 4 | 429 | 0.595951 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 2.35 | 360 | 9.72973 | 0 | 0 | 3.6 | 100 | 33.4 |
YPF260717P00038000 | 2026-03-20 19:10:33+00:00 | 38 | 2.65 | 2.2 | 3.3 | -0.35 | -11.666664 | 4 | 654 | 0.556401 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 2.75 | 265 | 6.973684 | 0 | 0 | 2.65 | 100 | 35.35 |
YPF260717P00039000 | 2026-03-20 17:14:00+00:00 | 39 | 2.65 | 2.05 | 3.6 | -2.75 | -50.925922 | 816 | 10 | 0.538823 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 2.825 | 265 | 6.794872 | 0 | 0 | 2.65 | 100 | 36.35 |
YPF260717P00040000 | 2026-03-20 15:27:25+00:00 | 40 | 3.1 | 3.1 | 3.6 | -0.9 | -22.500002 | 90 | 117 | 0.485479 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 3.35 | 310 | 7.75 | 0 | 0 | 3.1 | 100 | 36.9 |
YPF260717P00041000 | 2026-03-19 18:49:49+00:00 | 41 | 4.34 | 3.4 | 4.8 | 0 | 0 | 1 | 13 | 0.560307 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 4.1 | 434 | 10.585366 | 0 | 0 | 4.34 | 100 | 36.66 |
YPF260717P00042000 | 2026-03-16 17:00:09+00:00 | 42 | 6.5 | 3.8 | 5.3 | 0 | 0 | 4 | 66 | 0.554936 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 4.55 | 650 | 15.47619 | 41 | 630.769231 | -34.5 | -530.769231 | 35.5 |
YPF260717P00044000 | 2026-03-13 16:28:52+00:00 | 44 | 7.7 | 4.6 | 6.7 | 0 | 0 | 1 | 5 | 0.577397 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 5.65 | 770 | 17.5 | 43 | 558.441558 | -35.3 | -458.441558 | 36.3 |
YPF260717P00045000 | 2026-02-03 17:04:54+00:00 | 45 | 8.7 | 8.2 | 11.3 | 0 | 0 | null | 1 | 0.831545 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 9.75 | 870 | 19.333333 | 44 | 505.747126 | -35.3 | -405.747126 | 36.3 |
YPF260717P00046000 | 2025-11-25 16:23:35+00:00 | 46 | 12.9 | 0 | 0 | 0 | 0 | 99 | 99 | 0.00001 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 0 | 1,290 | 28.043478 | 45 | 348.837209 | -32.1 | -248.837209 | 33.1 |
YPF261016C00035000 | 2026-03-20 14:21:50+00:00 | 35 | 11.6 | 8.6 | 12.1 | 5.900001 | 103.50878 | 3 | 200 | 0.547368 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 10.35 | 1,160 | 33.142857 | 34 | 293.103448 | -22.4 | -193.103448 | 46.6 |
YPF261016C00038000 | 2026-03-13 17:02:19+00:00 | 38 | 6.3 | 7.2 | 10.4 | 0 | 0 | null | 1 | 0.556279 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 8.8 | 630 | 16.578947 | 37 | 587.301587 | -30.7 | -487.301587 | 44.3 |
YPF261016C00040000 | 2026-03-18 18:25:09+00:00 | 40 | 5.55 | 5.4 | 9.5 | 0 | 0 | 1 | 21 | 0.524663 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 7.45 | 555 | 13.875 | 39 | 702.702703 | -33.45 | -602.702703 | 45.55 |
YPF261016C00042000 | 2026-03-11 16:25:57+00:00 | 42 | 5 | 4.5 | 8.5 | 0 | 0 | null | 400 | 0.519536 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 6.5 | 500 | 11.904762 | 0 | 0 | 5 | 100 | 47 |
YPF261016C00044000 | 2026-03-12 14:18:54+00:00 | 44 | 4.4 | 4.4 | 7.4 | 0 | 0 | 15 | 34 | 0.534917 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 5.9 | 440 | 10 | 0 | 0 | 4.4 | 100 | 48.4 |
YPF261016C00045000 | 2026-03-20 15:03:07+00:00 | 45 | 5.84 | 3.9 | 7.3 | 0.84 | 16.800003 | 20 | 3,115 | 0.539922 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 5.6 | 584 | 12.977778 | 0 | 0 | 5.84 | 100 | 50.84 |
YPF261016C00046000 | 2026-03-20 13:53:19+00:00 | 46 | 4.88 | 3.2 | 6.9 | 1.72 | 54.430378 | 200 | 1 | 0.523564 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 5.05 | 488 | 10.608696 | 0 | 0 | 4.88 | 100 | 50.88 |
YPF261016C00050000 | 2026-03-19 19:28:14+00:00 | 50 | 3.2 | 2.6 | 4.6 | 0 | 0 | 5,727 | 5,525 | 0.501592 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 3.6 | 320 | 6.4 | 0 | 0 | 3.2 | 100 | 53.2 |
YPF261016P00029000 | 2026-02-19 17:13:23+00:00 | 29 | 2.25 | 0 | 3.2 | 0 | 0 | null | 1 | 0.567387 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 1.6 | 225 | 7.758621 | 0 | 0 | 2.25 | 100 | 26.75 |
YPF261016P00030000 | 2026-03-16 16:08:48+00:00 | 30 | 2.25 | 0 | 3.3 | 0 | 0 | 15 | 48 | 0.538091 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 1.65 | 225 | 7.5 | 0 | 0 | 2.25 | 100 | 27.75 |
YPF261016P00034000 | 2026-03-11 16:30:17+00:00 | 34 | 3.6 | 0.9 | 4.5 | 0 | 0 | null | 400 | 0.513311 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 2.7 | 360 | 10.588235 | 0 | 0 | 3.6 | 100 | 30.4 |
YPF261016P00035000 | 2026-03-09 19:43:17+00:00 | 35 | 4.4 | 2.2 | 4.1 | 0 | 0 | 1 | 200 | 0.520268 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 3.15 | 440 | 12.571429 | 0 | 0 | 4.4 | 100 | 30.6 |
YPF261016P00037000 | 2026-03-09 16:59:06+00:00 | 37 | 5.5 | 2.85 | 5.2 | 0 | 0 | 46 | 46 | 0.522588 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 4.025 | 550 | 14.864865 | 0 | 0 | 5.5 | 100 | 31.5 |
YPF270115C00013000 | 2026-03-17 19:20:29+00:00 | 13 | 26.02 | 27 | 32 | 0 | 0 | 3 | 26 | 0.888673 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 29.5 | 2,602 | 200.153846 | 12 | 46.11837 | 14.02 | 53.88163 | 39.02 |
YPF270115C00015000 | 2026-03-13 14:57:44+00:00 | 15 | 24.23 | 25.5 | 30 | 0 | 0 | 1 | 9 | 0.864747 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 27.75 | 2,423 | 161.533333 | 14 | 57.779612 | 10.23 | 42.220388 | 39.23 |
YPF270115C00018000 | 2026-03-11 19:56:47+00:00 | 18 | 22.22 | 22.8 | 27.5 | 0 | 0 | 2 | 85 | 0.816896 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 25.15 | 2,222 | 123.444444 | 17 | 76.507651 | 5.22 | 23.492349 | 40.22 |
YPF270115C00020000 | 2026-03-20 16:48:48+00:00 | 20 | 23.86 | 22.3 | 24 | 1.66 | 7.477477 | 3 | 224 | 0.73096 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 23.15 | 2,386 | 119.3 | 19 | 79.631182 | 4.86 | 20.368818 | 43.86 |
YPF270115C00022000 | 2026-03-17 15:39:37+00:00 | 22 | 17.75 | 20.6 | 22.3 | 0 | 0 | 43 | 155 | 0.703128 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 21.45 | 1,775 | 80.681818 | 21 | 118.309859 | -3.25 | -18.309859 | 39.75 |
YPF270115C00025000 | 2026-03-19 15:37:02+00:00 | 25 | 19 | 16.5 | 21.5 | 0 | 0 | 20 | 211 | 0.66724 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 19 | 1,900 | 76 | 24 | 126.315789 | -5 | -26.315789 | 44 |
YPF270115C00027000 | 2026-03-17 16:58:16+00:00 | 27 | 13.34 | 15 | 19.5 | 0 | 0 | 2 | 76 | 0.624515 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 17.25 | 1,334 | 49.407407 | 26 | 194.902549 | -12.66 | -94.902549 | 40.34 |
YPF270115C00030000 | 2026-03-18 15:17:55+00:00 | 30 | 12 | 12.8 | 17.1 | 0 | 0 | 30 | 197 | 0.591801 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 14.95 | 1,200 | 40 | 29 | 241.666667 | -17 | -141.666667 | 42 |
YPF270115C00032000 | 2026-03-19 13:52:59+00:00 | 32 | 13 | 11.7 | 15.6 | 0.64 | 5.177996 | 3 | 1,206 | 0.585698 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 13.65 | 1,300 | 40.625 | 31 | 238.461538 | -18 | -138.461538 | 45 |
YPF270115C00035000 | 2026-03-20 19:26:02+00:00 | 35 | 11.5 | 11.2 | 12.6 | 2.37 | 25.958378 | 4 | 2,509 | 0.580815 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 11.9 | 1,150 | 32.857143 | 34 | 295.652174 | -22.5 | -195.652174 | 46.5 |
YPF270115C00038000 | 2026-03-20 15:09:47+00:00 | 38 | 9.61 | 8 | 11.9 | 2.74 | 39.88355 | 15 | 624 | 0.547978 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 9.95 | 961 | 25.289474 | 37 | 385.015609 | -27.39 | -285.015609 | 47.61 |
YPF270115C00040000 | 2026-03-20 19:47:12+00:00 | 40 | 8.69 | 7.5 | 9.5 | 0.139999 | 1.63742 | 171 | 1,798 | 0.510869 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 8.5 | 869 | 21.725 | 39 | 448.791715 | -30.31 | -348.791715 | 48.69 |
YPF270115C00042000 | 2026-03-20 18:37:21+00:00 | 42 | 8.1 | 6.3 | 10 | 0.24 | 3.053438 | 6 | 148 | 0.545048 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 8.15 | 810 | 19.285714 | 0 | 0 | 8.1 | 100 | 50.1 |
YPF270115C00045000 | 2026-03-20 17:41:03+00:00 | 45 | 6.4 | 4.8 | 7.5 | -0.26 | -3.9039 | 66 | 329 | 0.57642 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 6.15 | 640 | 14.222222 | 0 | 0 | 6.4 | 100 | 51.4 |
YPF270115C00047000 | 2026-03-12 15:31:53+00:00 | 47 | 4.6 | 3.8 | 8 | 0 | 0 | 24 | 32 | 0.514409 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 5.9 | 460 | 9.787234 | 0 | 0 | 4.6 | 100 | 51.6 |
YPF270115C00050000 | 2026-03-20 16:45:29+00:00 | 50 | 5 | 2.8 | 5.6 | 0.2 | 4.166663 | 2 | 3,221 | 0.552861 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 4.2 | 500 | 10 | 0 | 0 | 5 | 100 | 55 |
YPF270115C00055000 | 2026-03-19 19:54:51+00:00 | 55 | 3.9 | 1.55 | 4.3 | 0.39 | 11.111115 | 4 | 115 | 0.54688 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.925 | 390 | 7.090909 | 0 | 0 | 3.9 | 100 | 58.9 |
YPF270115C00060000 | 2026-03-13 14:24:54+00:00 | 60 | 1.8 | 0.65 | 3.5 | 0 | 0 | 1 | 351 | 0.557377 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.075 | 180 | 3 | 0 | 0 | 1.8 | 100 | 61.8 |
YPF270115C00065000 | 2026-03-11 19:53:11+00:00 | 65 | 1.65 | 0.4 | 4.4 | 0 | 0 | 16 | 61 | 0.528569 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.4 | 165 | 2.538462 | 0 | 0 | 1.65 | 100 | 66.65 |
YPF270115C00070000 | 2026-03-19 19:55:10+00:00 | 70 | 1.3 | 1.25 | 4 | 0 | 0 | 9 | 1,239 | 0.595951 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.625 | 130 | 1.857143 | 0 | 0 | 1.3 | 100 | 71.3 |
YPF270115P00013000 | 2026-03-17 18:20:50+00:00 | 13 | 0.1 | 0 | 3.5 | 0 | 0 | 1 | 2 | 1.222172 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.75 | 10 | 0.769231 | 0 | 0 | 0.1 | 100 | 12.9 |
YPF270115P00015000 | 2026-02-11 14:44:01+00:00 | 15 | 0.25 | 0 | 3.6 | 0 | 0 | 1 | 1,968 | 1.096684 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.8 | 25 | 1.666667 | 0 | 0 | 0.25 | 100 | 14.75 |
YPF270115P00018000 | 2025-09-18 18:24:38+00:00 | 18 | 1.55 | 0 | 5 | 0 | 0 | 5 | 310 | 1.049321 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.5 | 155 | 8.611111 | 0 | 0 | 1.55 | 100 | 16.45 |
YPF270115P00020000 | 2026-03-10 19:00:28+00:00 | 20 | 0.97 | 0.4 | 0.95 | 0 | 0 | 2 | 3,908 | 0.615238 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.675 | 97 | 4.85 | 0 | 0 | 0.97 | 100 | 19.03 |
YPF270115P00022000 | 2026-02-23 14:31:37+00:00 | 22 | 1.1 | 0 | 3.8 | 0 | 0 | 50 | 883 | 0.760745 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.9 | 110 | 5 | 0 | 0 | 1.1 | 100 | 20.9 |
YPF270115P00025000 | 2026-01-15 14:30:07+00:00 | 25 | 2.49 | 0 | 4.3 | 0 | 0 | 1 | 2,126 | 0.676517 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.15 | 249 | 9.96 | 0 | 0 | 2.49 | 100 | 22.51 |
YPF270115P00027000 | 2026-01-12 14:32:27+00:00 | 27 | 4.65 | 0.1 | 4.5 | 0 | 0 | 5 | 258 | 0.621342 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.3 | 465 | 17.222222 | 0 | 0 | 4.65 | 100 | 22.35 |
YPF270115P00030000 | 2026-03-13 13:45:47+00:00 | 30 | 2.8 | 0 | 4.2 | 0 | 0 | 4 | 741 | 0.704227 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.1 | 280 | 9.333333 | 0 | 0 | 2.8 | 100 | 27.2 |
YPF270115P00032000 | 2026-03-17 18:20:07+00:00 | 32 | 3.33 | 0.5 | 4.8 | 0 | 0 | 10 | 83 | 0.680057 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.65 | 333 | 10.40625 | 0 | 0 | 3.33 | 100 | 28.67 |
YPF270115P00035000 | 2026-03-16 19:05:13+00:00 | 35 | 4.68 | 1.45 | 5.7 | 0 | 0 | 1 | 156 | 0.637943 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.575 | 468 | 13.371429 | 0 | 0 | 4.68 | 100 | 30.32 |
YPF270115P00038000 | 2026-03-19 19:06:34+00:00 | 38 | 4.85 | 2.65 | 6.7 | 0.15 | 3.191492 | 10 | 306 | 0.59705 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 4.675 | 485 | 12.763158 | 0 | 0 | 4.85 | 100 | 33.15 |
YPF270115P00040000 | 2026-03-19 19:06:34+00:00 | 40 | 5.75 | 5.4 | 6.1 | 0.15 | 2.678573 | 11 | 188 | 0.477666 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 5.75 | 575 | 14.375 | 0 | 0 | 5.75 | 100 | 34.25 |
YPF270115P00045000 | 2026-02-03 14:30:07+00:00 | 45 | 9.48 | 9.3 | 13.5 | 0 | 0 | 1 | 1 | 0.631351 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 11.4 | 948 | 21.066667 | 44 | 464.135021 | -34.52 | -364.135021 | 35.52 |
YPF270115P00050000 | 2026-03-19 17:15:11+00:00 | 50 | 12.63 | 9.6 | 13.8 | 0 | 0 | 2 | 40 | 0.561162 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 11.7 | 1,263 | 25.26 | 49 | 387.965162 | -36.37 | -287.965162 | 37.37 |
YPF270115P00055000 | 2025-04-15 13:30:20+00:00 | 55 | 23.5 | 19.5 | 23.5 | 0 | 0 | null | 1 | 0.822512 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 21.5 | 2,350 | 42.727273 | 54 | 229.787234 | -30.5 | -129.787234 | 31.5 |
YPF270115P00060000 | 2024-12-24 15:09:09+00:00 | 60 | 21.35 | 20.6 | 25.3 | 0 | 0 | 10 | 0 | 0.654911 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 22.95 | 2,135 | 35.583333 | 59 | 276.346604 | -37.65 | -176.346604 | 38.65 |
YPF270115P00065000 | 2024-12-24 15:09:09+00:00 | 65 | 25.45 | 25.3 | 30 | 0 | 0 | 10 | 0 | 0.69324 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 27.65 | 2,545 | 39.153846 | 64 | 251.473477 | -38.55 | -151.473477 | 39.55 |
YPF280121C00018000 | 2026-03-20 16:42:45+00:00 | 18 | 26.9 | 24 | 29 | 1.08 | 4.182804 | 8 | 19 | 0.710208 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 26.5 | 2,690 | 149.444444 | 17 | 63.197026 | 9.9 | 36.802974 | 44.9 |
YPF280121C00020000 | 2026-03-19 17:51:22+00:00 | 20 | 23.95 | 22.5 | 27.5 | 0 | 0 | 2 | 3 | 0.687503 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 25 | 2,395 | 119.75 | 19 | 79.331942 | 4.95 | 20.668058 | 43.95 |
YPF280121C00023000 | 2026-03-19 17:55:18+00:00 | 23 | 21.93 | 20 | 25 | 0 | 0 | 6 | 148 | 0.62952 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 22.5 | 2,193 | 95.347826 | 22 | 100.319197 | -0.07 | -0.319197 | 44.93 |
YPF280121C00025000 | 2026-03-16 13:41:27+00:00 | 25 | 18 | 19 | 24 | 0 | 0 | 10 | 22 | 0.642948 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 21.5 | 1,800 | 72 | 24 | 133.333333 | -6 | -33.333333 | 43 |
YPF280121C00027000 | 2026-03-19 14:15:52+00:00 | 27 | 19.29 | 17.5 | 22.5 | 0 | 0 | 8 | 5 | 0.61475 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 20 | 1,929 | 71.444444 | 26 | 134.784863 | -6.71 | -34.784863 | 46.29 |
YPF280121C00030000 | 2026-02-12 17:45:14+00:00 | 30 | 15 | 15.5 | 20 | 0 | 0 | 3 | 35 | 0.571904 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 17.75 | 1,500 | 50 | 29 | 193.333333 | -14 | -93.333333 | 45 |
YPF280121C00032000 | 2026-01-26 14:33:05+00:00 | 32 | 13.55 | 11.5 | 16 | 0 | 0 | 2 | 2 | 0.528691 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 13.75 | 1,355 | 42.34375 | 31 | 228.782288 | -17.45 | -128.782288 | 45.55 |
YPF280121C00035000 | 2026-03-12 17:19:35+00:00 | 35 | 13.71 | 13 | 16.2 | 0 | 0 | 1 | 173 | 0.531133 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 14.6 | 1,371 | 39.171429 | 34 | 247.994165 | -20.29 | -147.994165 | 48.71 |
YPF280121C00037000 | 2026-03-19 17:20:00+00:00 | 37 | 14.66 | 12 | 17 | 0 | 0 | 15 | 35 | 0.571049 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 14.5 | 1,466 | 39.621622 | 36 | 245.566166 | -21.34 | -145.566166 | 51.66 |
YPF280121C00040000 | 2026-03-20 14:10:15+00:00 | 40 | 14 | 12 | 14.7 | 0.7 | 5.263156 | 1 | 184 | 0.572148 | True | REGULAR | USD | CALL | 2028-01-21 | 670 | 13.35 | 1,400 | 35 | 39 | 278.571429 | -25 | -178.571429 | 54 |
YPF280121C00042000 | 2026-03-20 15:54:58+00:00 | 42 | 12.8 | 9.5 | 12.4 | 3.3 | 34.736843 | 73 | 5 | 0.561223 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 10.95 | 1,280 | 30.47619 | 0 | 0 | 12.8 | 100 | 54.8 |
YPF280121C00045000 | 2026-03-16 16:37:46+00:00 | 45 | 8.6 | 8.5 | 13.5 | 0 | 0 | 2 | 23 | 0.542973 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 11 | 860 | 19.111111 | 0 | 0 | 8.6 | 100 | 53.6 |
YPF280121C00047000 | 2026-03-20 13:54:31+00:00 | 47 | 9.7 | 8 | 13 | -0.54 | -5.273437 | 1 | 9 | 0.548466 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 10.5 | 970 | 20.638298 | 0 | 0 | 9.7 | 100 | 56.7 |
YPF280121C00050000 | 2026-03-12 14:20:22+00:00 | 50 | 8.5 | 7 | 12 | 0 | 0 | null | 1 | 0.542058 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 9.5 | 850 | 17 | 0 | 0 | 8.5 | 100 | 58.5 |
YPF280121C00055000 | 2026-03-17 14:20:29+00:00 | 55 | 6.3 | 5.5 | 10.5 | 0 | 0 | 1 | 30 | 0.531133 | False | REGULAR | USD | CALL | 2028-01-21 | 670 | 8 | 630 | 11.454545 | 0 | 0 | 6.3 | 100 | 61.3 |
YPF280121P00020000 | 2026-01-28 17:59:33+00:00 | 20 | 2.48 | 0 | 5 | 0 | 0 | null | 2 | 0.630131 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 2.5 | 248 | 12.4 | 0 | 0 | 2.48 | 100 | 17.52 |
YPF280121P00023000 | 2026-03-10 18:59:16+00:00 | 23 | 2.3 | 0 | 4.1 | 0 | 0 | 2 | 26 | 0.672855 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 2.05 | 230 | 10 | 0 | 0 | 2.3 | 100 | 20.7 |
YPF280121P00025000 | 2026-02-19 17:13:02+00:00 | 25 | 3.27 | 0 | 5 | 0 | 0 | 1 | 11 | 0.674686 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 2.5 | 327 | 13.08 | 0 | 0 | 3.27 | 100 | 21.73 |
YPF280121P00027000 | 2025-10-27 13:30:13+00:00 | 27 | 6.3 | 2.5 | 7.5 | 0 | 0 | null | 3 | 0.609623 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 5 | 630 | 23.333333 | 0 | 0 | 6.3 | 100 | 20.7 |
YPF280121P00030000 | 2025-09-17 18:51:40+00:00 | 30 | 8.75 | 7.5 | 12.5 | 0 | 0 | null | 2 | 0.832155 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 10 | 875 | 29.166667 | 0 | 0 | 8.75 | 100 | 21.25 |
YPF280121P00035000 | 2026-03-19 17:22:41+00:00 | 35 | 6.36 | 3.5 | 8.5 | 0 | 0 | 8 | 9 | 0.5752 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 6 | 636 | 18.171429 | 0 | 0 | 6.36 | 100 | 28.64 |
YPF280121P00040000 | 2026-03-20 18:55:23+00:00 | 40 | 7.3 | 6 | 11 | -1.5 | -17.045454 | 3 | 21 | 0.55164 | False | REGULAR | USD | PUT | 2028-01-21 | 670 | 8.5 | 730 | 18.25 | 0 | 0 | 7.3 | 100 | 32.7 |
YPF280121P00045000 | 2026-03-19 17:57:10+00:00 | 45 | 11.84 | 8.5 | 13.5 | 0 | 0 | 66 | 20 | 0.516912 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 11 | 1,184 | 26.311111 | 44 | 371.621622 | -32.16 | -271.621622 | 33.16 |
YPF280121P00047000 | 2026-02-23 18:23:41+00:00 | 47 | 14.9 | 10 | 15 | 0 | 0 | 2 | 2 | 0.52271 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 12.5 | 1,490 | 31.702128 | 46 | 308.724832 | -31.1 | -208.724832 | 32.1 |
YPF280121P00050000 | 2026-01-20 20:28:15+00:00 | 50 | 19.3 | 15.5 | 20.5 | 0 | 0 | null | 1 | 0.561162 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 18 | 1,930 | 38.6 | 49 | 253.88601 | -29.7 | -153.88601 | 30.7 |
XYZ260327C00040000 | 2026-02-27 14:37:41+00:00 | 40 | 25.41 | 18.1 | 20.6 | 0 | 0 | 1 | 3 | 2.831058 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 19.35 | 2,541 | 63.525 | 39 | 153.482881 | -13.59 | -53.482881 | 65.41 |
XYZ260327C00049000 | 2026-02-27 18:17:30+00:00 | 49 | 14.3 | 9.05 | 11.9 | 0 | 0 | 2 | 2 | 0.871095 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 10.475 | 1,430 | 29.183673 | 48 | 335.664336 | -33.7 | -235.664336 | 63.3 |
XYZ260327C00050000 | 2026-03-20 19:32:25+00:00 | 50 | 8.89 | 8.15 | 9.75 | -1.13 | -11.277446 | 75 | 18 | 1.073247 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 8.95 | 889 | 17.78 | 49 | 551.181102 | -40.11 | -451.181102 | 58.89 |
XYZ260327C00051000 | 2026-02-27 16:44:02+00:00 | 51 | 11.17 | 8.1 | 8.7 | 0 | 0 | 7 | 11 | 0.578129 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 8.4 | 1,117 | 21.901961 | 50 | 447.627574 | -38.83 | -347.627574 | 62.17 |
XYZ260327C00052000 | 2026-03-16 18:29:02+00:00 | 52 | 8.4 | 7.15 | 7.8 | 0 | 0 | 1 | 77 | 0.644535 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 7.475 | 840 | 16.153846 | 51 | 607.142857 | -42.6 | -507.142857 | 60.4 |
XYZ260327C00053000 | 2026-03-20 19:54:27+00:00 | 53 | 6.35 | 6.2 | 6.85 | 0.16 | 2.584812 | 11 | 31 | 0.621098 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 6.525 | 635 | 11.981132 | 52 | 818.897638 | -45.65 | -718.897638 | 59.35 |
XYZ260327C00054000 | 2026-03-20 17:30:20+00:00 | 54 | 6.15 | 5.3 | 6 | -1.02 | -14.225941 | 10 | 80 | 0.636722 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 5.65 | 615 | 11.388889 | 53 | 861.788618 | -46.85 | -761.788618 | 60.15 |
XYZ260327C00055000 | 2026-03-17 19:22:14+00:00 | 55 | 5.65 | 4.45 | 5.1 | 0 | 0 | 11 | 21 | 0.619144 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 4.775 | 565 | 10.272727 | 54 | 955.752212 | -48.35 | -855.752212 | 60.65 |
XYZ260327C00056000 | 2026-03-20 15:43:11+00:00 | 56 | 4.24 | 3.65 | 4.3 | 0.94 | 28.484842 | 4 | 65 | 0.615238 | True | REGULAR | USD | CALL | 2026-03-27 | 5 | 3.975 | 424 | 7.571429 | 55 | 1,297.169811 | -50.76 | -1,197.169811 | 60.24 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.