Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $35.11 as of 12/15/2025 9:09:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 15.80 | 18.40 | 17.10 | % | 0.95 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 19.00 | 14.20 | 17.40 | 15.80 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 20.00 | 13.70 | 16.20 | 14.95 | 17.00 | 0.00 | 0.00% | 0.75 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:53 PM EST |
| 21.00 | 12.80 | 15.20 | 14.00 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 22.00 | 12.00 | 15.00 | 13.50 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 23.00 | 10.10 | 13.20 | 11.65 | 14.00 | 0.00 | 0.00% | 0.51 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:53 PM EST |
| 24.00 | 10.10 | 12.20 | 11.15 | 12.55 | 0.00 | 0.00% | 0.46 | 0 | 9 | 3.36 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 25.00 | 8.10 | 12.00 | 10.05 | 11.60 | 0.00 | 0.00% | 0.40 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 26.00 | 8.30 | 10.00 | 9.15 | 12.00 | 0.00 | 0.00% | 0.35 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:53 PM EST |
| 27.00 | 6.10 | 10.00 | 8.05 | 8.85 | 0.00 | 0.00% | 0.30 | 0 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 28.00 | 6.40 | 7.90 | 7.15 | 7.86 | 0.00 | 0.00% | 0.26 | 0 | 105 | 1.79 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 29.00 | 5.30 | 7.00 | 6.15 | 7.00 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:53 PM EST |
| 30.00 | 4.30 | 5.90 | 5.10 | 5.74 | 0.00 | 0.00% | 0.17 | 0 | 1,388 | 1.33 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 31.00 | 2.95 | 5.20 | 4.08 | 4.21 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.49 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 32.00 | 2.30 | 3.90 | 3.10 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.89 | 0.99 | 0.02 | -0.01 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 33.00 | 1.60 | 3.60 | 2.60 | 1.80 | -0.65 | -26.54% | 0.08 | 16 | 317 | 1.37 | 0.96 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 34.00 | 0.95 | 3.20 | 2.08 | 1.08 | -0.27 | -20.00% | 0.06 | 1 | 75 | 1.54 | 0.88 | 0.13 | -0.12 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 35.00 | 0.45 | 0.85 | 0.65 | 0.90 | +0.09 | +11.12% | 0.02 | 2,775 | 2,805 | 0.21 | 0.71 | 0.23 | -0.19 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 36.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.18 | -45.00% | 0.01 | 230 | 2,387 | 0.22 | 0.46 | 0.27 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 39 | 1,490 | 0.37 | 0.22 | 0.20 | -0.09 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,526 | 0.47 | 0.08 | 0.10 | -0.04 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 1,617 | 0.61 | 0.02 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,322 | 0.74 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 746 | 0.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.98 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 1.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 1.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 17 | 5.43 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.08 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 4.42 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.53 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 269 | 3.26 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.25 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.48 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 786 | 0.95 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 0.76 | -0.01 | 0.02 | -0.01 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 20 | 517 | 0.73 | -0.04 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 34.00 | 0.10 | 0.35 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 28 | 342 | 0.51 | -0.12 | 0.13 | -0.12 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.64 | -0.18 | -21.96% | 0.01 | 204 | 1,287 | 0.89 | -0.29 | 0.23 | -0.19 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 36.00 | 0.90 | 1.30 | 1.10 | 1.26 | +0.12 | +10.53% | 0.03 | 1 | 394 | 0.58 | -0.54 | 0.27 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 37.00 | 1.25 | 2.70 | 1.98 | 1.68 | 0.00 | 0.00% | 0.05 | 0 | 410 | 1.29 | -0.78 | 0.20 | -0.09 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 38.00 | 2.70 | 3.70 | 3.20 | 3.10 | +0.42 | +15.68% | 0.08 | 4 | 123 | 1.53 | -0.92 | 0.10 | -0.04 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 39.00 | 3.80 | 4.60 | 4.20 | 3.62 | 0.00 | 0.00% | 0.11 | 0 | 64 | 1.67 | -0.98 | 0.03 | -0.01 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 40.00 | 4.40 | 5.60 | 5.00 | 2.98 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.86 | -1.00 | 0.01 | 0.00 | 12/3/2025 | 12/15/2025 3:59:53 PM EST |
| 41.00 | 3.90 | 7.10 | 5.50 | 3.81 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:53 PM EST |
| 42.00 | 5.90 | 8.30 | 7.10 | % | 0.17 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 43.00 | 7.20 | 9.00 | 8.10 | % | 0.19 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 44.00 | 8.00 | 10.00 | 9.00 | % | 0.20 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 45.00 | 9.00 | 11.30 | 10.15 | % | 0.23 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 46.00 | 9.90 | 12.30 | 11.10 | % | 0.24 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 47.00 | 10.70 | 13.30 | 12.00 | % | 0.26 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 48.00 | 11.70 | 14.30 | 13.00 | % | 0.27 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 49.00 | 12.70 | 15.30 | 14.00 | % | 0.29 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 55.00 | 18.70 | 21.30 | 20.00 | % | 0.36 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST |