Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $36.02 as of 12/26/2025 4:03:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 8.00 | 11.30 | 9.65 | % | 0.36 | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 28.00 | 7.20 | 9.60 | 8.40 | % | 0.30 | 0 | 0 | 0.90 | 0.95 | 0.02 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 29.00 | 6.30 | 8.10 | 7.20 | 7.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.69 | 0.93 | 0.02 | -0.01 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 30.00 | 5.70 | 7.20 | 6.45 | % | 0.21 | 0 | 0 | 0.65 | 0.89 | 0.03 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 31.00 | 5.00 | 6.10 | 5.55 | % | 0.18 | 0 | 0 | 0.55 | 0.85 | 0.04 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 32.00 | 4.10 | 5.30 | 4.70 | % | 0.15 | 0 | 0 | 0.33 | 0.80 | 0.05 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 33.00 | 3.40 | 4.20 | 3.80 | % | 0.12 | 0 | 0 | 0.33 | 0.74 | 0.06 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 34.00 | 2.70 | 3.80 | 3.25 | % | 0.10 | 0 | 0 | 0.36 | 0.68 | 0.06 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 35.00 | 2.20 | 3.20 | 2.70 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.37 | 0.61 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 36.00 | 2.05 | 3.40 | 2.73 | 2.20 | +0.05 | +2.33% | 0.08 | 22 | 105 | 0.47 | 0.54 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 37.00 | 1.55 | 2.75 | 2.15 | 1.60 | -0.05 | -3.03% | 0.06 | 24 | 180 | 0.45 | 0.47 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 38.00 | 1.20 | 2.50 | 1.85 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 409 | 0.46 | 0.40 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 39.00 | 0.50 | 2.05 | 1.28 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.41 | 0.32 | 0.07 | -0.02 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 40.00 | 0.55 | 0.80 | 0.68 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.34 | 0.25 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.78 | 0.21 | 0.06 | -0.01 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 1.95 | 0.98 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | 0.16 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | 0.12 | 0.04 | -0.01 | 12/18/2025 | 12/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.88 | -0.03 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.74 | -0.05 | 0.02 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.72 | -0.07 | 0.02 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 30.00 | 0.05 | 0.75 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | -0.11 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 31.00 | 0.40 | 0.70 | 0.55 | 0.40 | -0.15 | -27.28% | 0.02 | 10 | 16 | 0.43 | -0.15 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 32.00 | 0.55 | 0.95 | 0.75 | 0.65 | -0.04 | -5.80% | 0.02 | 40 | 1 | 0.42 | -0.20 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 33.00 | 0.40 | 1.50 | 0.95 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | -0.26 | 0.06 | -0.02 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 34.00 | 1.05 | 1.85 | 1.45 | % | 0.04 | 0 | 0 | 0.43 | -0.32 | 0.06 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 35.00 | 1.45 | 1.95 | 1.70 | 1.50 | -0.05 | -3.23% | 0.05 | 40 | 80 | 0.40 | -0.39 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 36.00 | 1.90 | 2.15 | 2.03 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 146 | 0.37 | -0.46 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 37.00 | 2.30 | 3.10 | 2.70 | 2.45 | -0.15 | -5.77% | 0.07 | 1 | 33 | 0.39 | -0.53 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 38.00 | 1.90 | 4.50 | 3.20 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.60 | -0.60 | 0.07 | -0.02 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 39.00 | 3.00 | 4.60 | 3.80 | % | 0.10 | 0 | 0 | 0.50 | -0.68 | 0.07 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 40.00 | 3.60 | 6.20 | 4.90 | % | 0.12 | 0 | 0 | 0.67 | -0.75 | 0.06 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 41.00 | 3.20 | 6.60 | 4.90 | % | 0.12 | 0 | 0 | 0.61 | -0.79 | 0.06 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 42.00 | 4.90 | 7.50 | 6.20 | % | 0.15 | 0 | 0 | 0.64 | -0.84 | 0.05 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 43.00 | 5.80 | 8.40 | 7.10 | % | 0.17 | 0 | 0 | 0.66 | -0.88 | 0.04 | -0.01 | 12/26/2025 3:59:51 PM EST |