Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $23.99 as of 10/8/2025 3:30:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.30 | 12.60 | 11.45 | 11.20 | 0.00 | 0.00% | 0.88 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 14.00 | 9.40 | 11.80 | 10.60 | % | 0.76 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 15.00 | 8.40 | 10.40 | 9.40 | 16.90 | 0.00 | 0.00% | 0.63 | 0 | 10 | 3.77 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 10/8/2025 2:59:03 PM EST |
| 16.00 | 7.40 | 9.60 | 8.50 | % | 0.53 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 17.00 | 6.50 | 8.90 | 7.70 | % | 0.45 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 18.00 | 5.60 | 6.80 | 6.20 | % | 0.34 | 0 | 0 | 2.21 | 0.99 | 0.01 | -0.01 | 10/8/2025 2:59:03 PM EST | |||
| 19.00 | 4.50 | 5.70 | 5.10 | 7.80 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.61 | 0.98 | 0.02 | -0.02 | 9/22/2025 | 10/8/2025 2:59:03 PM EST |
| 20.00 | 3.80 | 4.60 | 4.20 | 4.36 | -0.35 | -7.44% | 0.21 | 10 | 47 | 1.13 | 0.94 | 0.04 | -0.03 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 21.00 | 2.90 | 3.70 | 3.30 | 3.45 | -0.40 | -10.39% | 0.16 | 4 | 7 | 0.92 | 0.88 | 0.07 | -0.04 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 22.00 | 2.40 | 2.55 | 2.48 | 2.65 | -0.50 | -15.88% | 0.11 | 20 | 987 | 0.65 | 0.79 | 0.10 | -0.05 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 23.00 | 1.60 | 1.85 | 1.73 | 1.83 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.72 | 0.67 | 0.13 | -0.06 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 24.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.24 | -16.67% | 0.05 | 17 | 195 | 0.73 | 0.53 | 0.14 | -0.07 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 25.00 | 0.70 | 0.80 | 0.75 | 0.72 | -0.13 | -15.30% | 0.03 | 268 | 873 | 0.74 | 0.40 | 0.13 | -0.07 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 26.00 | 0.45 | 0.55 | 0.50 | 0.40 | -0.20 | -33.34% | 0.02 | 631 | 1,114 | 0.86 | 0.29 | 0.11 | -0.06 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 27.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 911 | 0.81 | 0.21 | 0.09 | -0.05 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 28.00 | 0.15 | 0.50 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,934 | 0.87 | 0.15 | 0.07 | -0.05 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,454 | 1.00 | 0.10 | 0.05 | -0.04 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 8 | 2,643 | 0.93 | 0.08 | 0.04 | -0.03 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 31.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.05 | -50.00% | 0.01 | 7 | 541 | 1.13 | 0.05 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6,058 | 1.48 | 0.02 | 0.02 | -0.01 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,929 | 1.65 | 0.01 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 625 | 2.35 | 0.01 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:03 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 66 | 1,029 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,724 | 1.44 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:03 PM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 286 | 2.68 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:03 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 913 | 2.73 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:59:03 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.78 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 657 | 2.96 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:03 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,214 | 3.05 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:03 PM EST |
| 42.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 333 | 3.13 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 2:59:03 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,011 | 3.21 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 283 | 3.24 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 519 | 2.80 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 647 | 3.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/8/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/8/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 18.00 | 0.00 | 1.50 | 0.75 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.92 | -0.01 | 0.01 | -0.01 | 7/9/2025 | 10/8/2025 2:59:03 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.14 | -0.02 | 0.02 | -0.02 | 10/8/2025 2:59:03 PM EST | |||
| 20.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 789 | 0.81 | -0.06 | 0.04 | -0.03 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.05 | +25.00% | 0.01 | 7 | 101 | 0.76 | -0.12 | 0.07 | -0.04 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.81 | -0.21 | 0.10 | -0.05 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 23.00 | 0.55 | 0.65 | 0.60 | 0.62 | -0.13 | -17.34% | 0.03 | 474 | 727 | 0.69 | -0.33 | 0.13 | -0.06 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 24.00 | 0.95 | 1.10 | 1.03 | 1.38 | +0.13 | +10.40% | 0.04 | 482 | 1,315 | 0.73 | -0.47 | 0.14 | -0.07 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 25.00 | 1.45 | 1.75 | 1.60 | 1.70 | -0.15 | -8.11% | 0.06 | 1 | 1,070 | 0.72 | -0.60 | 0.13 | -0.07 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 26.00 | 2.15 | 2.40 | 2.28 | 2.85 | +0.45 | +18.75% | 0.09 | 89 | 933 | 0.75 | -0.71 | 0.11 | -0.06 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 27.00 | 3.10 | 3.30 | 3.20 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 654 | 0.78 | -0.79 | 0.09 | -0.05 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 28.00 | 3.90 | 4.20 | 4.05 | 4.15 | +0.25 | +6.41% | 0.14 | 1 | 950 | 0.78 | -0.85 | 0.07 | -0.05 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 29.00 | 4.90 | 5.10 | 5.00 | 5.10 | +2.74 | +116.11% | 0.17 | 3 | 423 | 1.18 | -0.90 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 30.00 | 5.80 | 6.10 | 5.95 | 5.71 | 0.00 | 0.00% | 0.20 | 0 | 1,215 | 1.06 | -0.92 | 0.04 | -0.03 | 9/30/2025 | 10/8/2025 2:59:03 PM EST |
| 31.00 | 6.80 | 7.10 | 6.95 | 5.20 | 0.00 | 0.00% | 0.22 | 0 | 228 | 1.44 | -0.95 | 0.03 | -0.02 | 9/29/2025 | 10/8/2025 2:59:03 PM EST |
| 32.00 | 7.80 | 8.10 | 7.95 | 8.00 | -0.26 | -3.15% | 0.25 | 1 | 146 | 1.56 | -0.98 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 33.00 | 8.40 | 9.40 | 8.90 | 9.30 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.99 | -0.99 | 0.01 | -0.01 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 34.00 | 9.60 | 10.70 | 10.15 | 6.80 | 0.00 | 0.00% | 0.30 | 0 | 36 | 1.90 | -0.99 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:03 PM EST |
| 35.00 | 10.60 | 11.50 | 11.05 | 8.00 | 0.00 | 0.00% | 0.32 | 0 | 24 | 2.11 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:03 PM EST |
| 36.00 | 11.60 | 12.70 | 12.15 | 11.70 | 0.00 | 0.00% | 0.34 | 0 | 16 | 2.42 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:03 PM EST |
| 37.00 | 12.40 | 13.60 | 13.00 | 12.30 | 0.00 | 0.00% | 0.35 | 0 | 194 | 2.31 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:03 PM EST |
| 38.00 | 13.40 | 14.60 | 14.00 | 13.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:03 PM EST |
| 39.00 | 14.20 | 15.60 | 14.90 | 7.69 | 0.00 | 0.00% | 0.38 | 0 | 6 | 2.72 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 10/8/2025 2:59:03 PM EST |
| 40.00 | 15.10 | 16.70 | 15.90 | 15.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:03 PM EST |
| 41.00 | 16.40 | 17.70 | 17.05 | 16.10 | 0.00 | 0.00% | 0.42 | 0 | 45 | 2.67 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:03 PM EST |
| 42.00 | 17.40 | 18.70 | 18.05 | 7.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 10/8/2025 2:59:03 PM EST |
| 43.00 | 18.30 | 19.70 | 19.00 | 11.76 | 0.00 | 0.00% | 0.44 | 0 | 6 | 3.06 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 2:59:03 PM EST |
| 44.00 | 19.20 | 20.60 | 19.90 | % | 0.45 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 45.00 | 20.10 | 21.80 | 20.95 | 14.56 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:03 PM EST |
| 50.00 | 24.10 | 26.90 | 25.50 | % | 0.51 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 55.00 | 29.10 | 31.60 | 30.35 | % | 0.55 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST |