Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $51.45 as of 5/29/2026 6:54:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.20 | 35.50 | 33.35 | % | 1.67 | 0 | 0 | 1.49 | 0.99 | 0.00 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 25.00 | 26.40 | 30.40 | 28.40 | % | 1.14 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.01 | 5/29/2026 3:59:49 PM EST | |||
| 29.00 | 22.50 | 26.60 | 24.55 | % | 0.85 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.01 | 5/29/2026 3:59:49 PM EST | |||
| 30.00 | 21.60 | 25.70 | 23.65 | % | 0.79 | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.01 | 5/29/2026 3:59:49 PM EST | |||
| 31.00 | 20.60 | 24.70 | 22.65 | 15.04 | 0.00 | 0.00% | 0.73 | 0 | 70 | 0.95 | 0.95 | 0.01 | -0.01 | 4/6/2026 | 5/29/2026 3:59:49 PM EST |
| 32.00 | 19.70 | 23.80 | 21.75 | 14.14 | 0.00 | 0.00% | 0.68 | 0 | 2 | 0.92 | 0.94 | 0.01 | -0.01 | 4/6/2026 | 5/29/2026 3:59:49 PM EST |
| 33.00 | 18.70 | 22.90 | 20.80 | 11.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.87 | 0.94 | 0.01 | -0.01 | 4/24/2026 | 5/29/2026 3:59:49 PM EST |
| 34.00 | 17.80 | 22.00 | 19.90 | % | 0.59 | 0 | 0 | 0.85 | 0.93 | 0.01 | -0.01 | 5/29/2026 3:59:49 PM EST | |||
| 35.00 | 16.90 | 20.90 | 18.90 | 11.48 | 0.00 | 0.00% | 0.54 | 0 | 655 | 0.80 | 0.91 | 0.01 | -0.01 | 5/11/2026 | 5/29/2026 3:59:49 PM EST |
| 36.00 | 16.00 | 20.10 | 18.05 | 12.23 | 0.00 | 0.00% | 0.50 | 0 | 57 | 0.77 | 0.91 | 0.01 | -0.01 | 4/1/2026 | 5/29/2026 3:59:49 PM EST |
| 37.00 | 15.10 | 19.30 | 17.20 | % | 0.46 | 0 | 0 | 0.76 | 0.90 | 0.01 | -0.01 | 5/29/2026 3:59:49 PM EST | |||
| 38.00 | 14.20 | 18.30 | 16.25 | 8.45 | 0.00 | 0.00% | 0.43 | 0 | 20 | 0.80 | 0.86 | 0.01 | -0.01 | 5/11/2026 | 5/29/2026 3:59:49 PM EST |
| 39.00 | 13.30 | 17.40 | 15.35 | 13.19 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.72 | 0.86 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 3:59:49 PM EST |
| 40.00 | 12.60 | 16.30 | 14.45 | 9.40 | 0.00 | 0.00% | 0.36 | 0 | 23 | 0.72 | 0.83 | 0.01 | -0.02 | 4/2/2026 | 5/29/2026 3:59:49 PM EST |
| 41.00 | 11.70 | 15.70 | 13.70 | 5.63 | 0.00 | 0.00% | 0.33 | 0 | 35 | 0.72 | 0.82 | 0.01 | -0.02 | 4/17/2026 | 5/29/2026 3:59:49 PM EST |
| 42.00 | 11.00 | 15.00 | 13.00 | 10.00 | 0.00 | 0.00% | 0.31 | 0 | 409 | 0.69 | 0.80 | 0.02 | -0.02 | 5/27/2026 | 5/29/2026 3:59:49 PM EST |
| 43.00 | 10.10 | 13.70 | 11.90 | 6.10 | 0.00 | 0.00% | 0.28 | 0 | 170 | 0.65 | 0.79 | 0.02 | -0.02 | 5/13/2026 | 5/29/2026 3:59:49 PM EST |
| 44.00 | 9.80 | 13.00 | 11.40 | 11.10 | +2.00 | +21.98% | 0.26 | 18 | 48 | 0.46 | 0.77 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 45.00 | 9.30 | 12.10 | 10.70 | 10.50 | +0.82 | +8.48% | 0.24 | 25 | 2,364 | 0.46 | 0.75 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 46.00 | 8.50 | 11.00 | 9.75 | 9.33 | -0.67 | -6.70% | 0.21 | 1 | 879 | 0.44 | 0.74 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 50.00 | 7.00 | 8.80 | 7.90 | 7.72 | +0.97 | +14.37% | 0.16 | 9,618 | 10,971 | 0.44 | 0.64 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 55.00 | 4.70 | 6.10 | 5.40 | 5.10 | +0.80 | +18.61% | 0.10 | 29 | 2,469 | 0.46 | 0.51 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 60.00 | 3.00 | 4.00 | 3.50 | 3.20 | +0.50 | +18.52% | 0.06 | 10 | 1,555 | 0.45 | 0.37 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 65.00 | 1.90 | 3.00 | 2.45 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 424 | 0.46 | 0.27 | 0.02 | -0.02 | 5/28/2026 | 5/29/2026 3:59:49 PM EST |
| 70.00 | 0.20 | 3.50 | 1.85 | % | 0.03 | 0 | 0 | 0.46 | 0.19 | 0.02 | -0.01 | 5/29/2026 3:59:49 PM EST | |||
| 75.00 | 0.65 | 1.60 | 1.13 | % | 0.02 | 0 | 0 | 0.46 | 0.14 | 0.02 | -0.01 | 5/29/2026 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.01 | 0.00 | 0.00 | 3/26/2026 | 5/29/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.01 | 5/29/2026 3:59:49 PM EST | |||
| 29.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.93 | -0.04 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 3:59:49 PM EST |
| 30.00 | 0.20 | 2.35 | 1.28 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.77 | -0.05 | 0.00 | -0.01 | 5/12/2026 | 5/29/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.98 | -0.05 | 0.01 | -0.01 | 5/12/2026 | 5/29/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 2.00 | 1.00 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.88 | -0.06 | 0.01 | -0.01 | 4/17/2026 | 5/29/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 0.91 | -0.06 | 0.01 | -0.01 | 5/29/2026 3:59:49 PM EST | |||
| 34.00 | 0.00 | 2.50 | 1.25 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 400 | 0.88 | -0.07 | 0.01 | -0.01 | 4/20/2026 | 5/29/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 2.05 | 1.03 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.78 | -0.09 | 0.01 | -0.01 | 4/21/2026 | 5/29/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 2.65 | 1.33 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.82 | -0.09 | 0.01 | -0.01 | 5/14/2026 | 5/29/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 2.70 | 1.35 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.79 | -0.10 | 0.01 | -0.01 | 5/14/2026 | 5/29/2026 3:59:49 PM EST |
| 38.00 | 0.15 | 2.80 | 1.48 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 5,465 | 0.55 | -0.14 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 1.40 | 0.70 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.55 | -0.14 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 3:59:49 PM EST |
| 40.00 | 0.80 | 1.15 | 0.98 | 1.15 | 0.00 | 0.00% | 0.02 | 5,500 | 5,506 | 0.45 | -0.17 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 41.00 | 1.00 | 1.80 | 1.40 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.48 | -0.18 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 3:59:49 PM EST |
| 42.00 | 0.00 | 1.95 | 0.98 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 1,145 | 0.45 | -0.20 | 0.02 | -0.02 | 5/18/2026 | 5/29/2026 3:59:49 PM EST |
| 43.00 | 1.20 | 2.20 | 1.70 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 3,276 | 0.46 | -0.21 | 0.02 | -0.02 | 5/27/2026 | 5/29/2026 3:59:49 PM EST |
| 44.00 | 1.40 | 2.50 | 1.95 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.46 | -0.23 | 0.02 | -0.02 | 5/26/2026 | 5/29/2026 3:59:49 PM EST |
| 45.00 | 1.60 | 2.80 | 2.20 | 3.02 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.45 | -0.25 | 0.02 | -0.02 | 5/21/2026 | 5/29/2026 3:59:49 PM EST |
| 46.00 | 1.80 | 3.20 | 2.50 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.41 | -0.26 | 0.02 | -0.02 | 5/27/2026 | 5/29/2026 3:59:49 PM EST |
| 50.00 | 3.60 | 4.80 | 4.20 | 4.52 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.46 | -0.36 | 0.03 | -0.02 | 5/28/2026 | 5/29/2026 3:59:49 PM EST |
| 55.00 | 6.10 | 7.20 | 6.65 | 13.00 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.44 | -0.49 | 0.03 | -0.02 | 4/13/2026 | 5/29/2026 3:59:49 PM EST |
| 60.00 | 8.10 | 10.60 | 9.35 | % | 0.16 | 0 | 0 | 0.44 | -0.63 | 0.03 | -0.02 | 5/29/2026 3:59:49 PM EST | |||
| 65.00 | 12.10 | 15.70 | 13.90 | % | 0.21 | 0 | 0 | 0.44 | -0.73 | 0.02 | -0.02 | 5/29/2026 3:59:49 PM EST | |||
| 70.00 | 16.30 | 20.00 | 18.15 | % | 0.26 | 0 | 0 | 0.66 | -0.81 | 0.02 | -0.01 | 5/29/2026 3:59:49 PM EST | |||
| 75.00 | 20.90 | 24.40 | 22.65 | % | 0.30 | 0 | 0 | 0.68 | -0.86 | 0.02 | -0.01 | 5/29/2026 3:59:49 PM EST |