Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $42.69 as of 4/10/2026 2:11:30 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 | 27.30 | 30.20 | 28.75 | % | 2.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 14.00 | 26.30 | 29.20 | 27.75 | % | 1.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 15.00 | 25.30 | 28.20 | 26.75 | % | 1.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 16.00 | 24.30 | 27.60 | 25.95 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 17.00 | 23.40 | 26.20 | 24.80 | 27.06 | 0.00 | 0.00% | 1.46 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 18.00 | 22.40 | 25.20 | 23.80 | 26.09 | 0.00 | 0.00% | 1.32 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 19.00 | 21.40 | 24.60 | 23.00 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 20.00 | 20.50 | 23.20 | 21.85 | % | 1.09 | 0 | 110 | 9.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 21.00 | 19.70 | 21.90 | 20.80 | % | 0.99 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 22.00 | 18.70 | 21.00 | 19.85 | % | 0.90 | 0 | 5 | 8.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 23.00 | 17.70 | 20.00 | 18.85 | 20.96 | 0.00 | 0.00% | 0.82 | 0 | 96 | 8.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 24.00 | 16.70 | 19.00 | 17.85 | 20.52 | 0.00 | 0.00% | 0.74 | 0 | 10 | 7.61 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 25.00 | 15.70 | 18.00 | 16.85 | 23.91 | 0.00 | 0.00% | 0.67 | 0 | 436 | 7.18 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:58 PM EST |
| 26.00 | 14.70 | 17.00 | 15.85 | 18.67 | 0.00 | 0.00% | 0.61 | 0 | 290 | 6.77 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 27.00 | 13.70 | 16.00 | 14.85 | % | 0.55 | 0 | 432 | 6.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 28.00 | 12.70 | 15.00 | 13.85 | 15.93 | 0.00 | 0.00% | 0.49 | 0 | 109 | 5.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 29.00 | 11.70 | 14.00 | 12.85 | 16.26 | 0.00 | 0.00% | 0.44 | 0 | 134 | 5.61 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:58 PM EST |
| 30.00 | 11.30 | 12.20 | 11.75 | 11.65 | -1.20 | -9.34% | 0.39 | 90 | 414 | 4.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 31.00 | 10.10 | 12.00 | 11.05 | 13.39 | 0.00 | 0.00% | 0.36 | 0 | 119 | 4.89 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:58 PM EST |
| 32.00 | 9.10 | 10.50 | 9.80 | 10.30 | 0.00 | 0.00% | 0.31 | 0 | 723 | 3.86 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 33.00 | 8.20 | 9.20 | 8.70 | 8.61 | -2.46 | -22.23% | 0.26 | 1 | 108 | 3.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 34.00 | 7.30 | 8.00 | 7.65 | 7.57 | -2.68 | -26.15% | 0.23 | 8 | 162 | 2.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 35.00 | 6.10 | 7.50 | 6.80 | 6.85 | -2.65 | -27.90% | 0.19 | 30 | 910 | 2.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 36.00 | 5.10 | 6.20 | 5.65 | 5.75 | -1.65 | -22.30% | 0.16 | 11 | 1,023 | 2.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 37.00 | 4.30 | 5.10 | 4.70 | 4.90 | -1.00 | -16.95% | 0.13 | 4 | 1,796 | 1.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 38.00 | 3.20 | 4.40 | 3.80 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 1,637 | 1.92 | 0.99 | 0.05 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 39.00 | 2.35 | 2.85 | 2.60 | 2.65 | -0.59 | -18.21% | 0.07 | 215 | 895 | 1.04 | 0.90 | 0.11 | -0.06 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 40.00 | 1.50 | 2.15 | 1.83 | 2.24 | -0.39 | -14.83% | 0.05 | 5 | 9,668 | 1.07 | 0.74 | 0.14 | -0.16 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 41.00 | 0.45 | 2.10 | 1.28 | 1.84 | +0.23 | +14.29% | 0.03 | 2 | 6,618 | 1.57 | 0.59 | 0.19 | -0.17 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 42.00 | 0.35 | 0.95 | 0.65 | 0.47 | -0.63 | -57.28% | 0.02 | 13 | 2,221 | 0.70 | 0.40 | 0.18 | -0.18 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 43.00 | 0.05 | 0.55 | 0.30 | 0.33 | -0.02 | -5.72% | 0.01 | 1 | 5,848 | 0.67 | 0.25 | 0.15 | -0.16 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8,047 | 1.38 | 0.13 | 0.10 | -0.11 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11,060 | 0.88 | 0.07 | 0.06 | -0.08 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,809 | 1.15 | 0.03 | 0.03 | -0.03 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 320 | 1.87 | 0.01 | 0.01 | -0.01 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,485 | 1.47 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3,325 | 2.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8,564 | 2.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 360 | 3.56 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 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 | 0.20 | 0.10 | 0.09 | -0.34 | -79.07% | 0.01 | 4 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.35 | -72.92% | 0.01 | 4 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 1,990 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 635 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 1,390 | 7.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 677 | 6.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 145 | 5.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1,339 | 5.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 278 | 5.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 214 | 4.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 620 | 2.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 236 | 3.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 188 | 3.44 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1,025 | 3.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 869 | 1.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 590 | 2.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,436 | 1.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,827 | 1.72 | -0.01 | 0.05 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 299 | 1.90 | -0.10 | 0.11 | -0.06 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.22 | -59.46% | 0.00 | 11 | 506 | 0.46 | -0.26 | 0.14 | -0.16 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | 0.45 | +0.15 | +50.00% | 0.01 | 1 | 767 | 0.66 | -0.41 | 0.19 | -0.17 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 42.00 | 0.70 | 1.70 | 1.20 | 0.93 | +0.48 | +106.67% | 0.03 | 21 | 1,096 | 0.68 | -0.60 | 0.18 | -0.18 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 43.00 | 0.95 | 2.50 | 1.73 | 1.66 | +0.72 | +76.60% | 0.04 | 3 | 540 | 1.28 | -0.75 | 0.15 | -0.16 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 44.00 | 1.30 | 2.95 | 2.13 | 1.91 | 0.00 | 0.00% | 0.05 | 0 | 57 | 1.01 | -0.87 | 0.10 | -0.11 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 45.00 | 2.50 | 3.90 | 3.20 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 296 | 1.16 | -0.93 | 0.06 | -0.08 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 46.00 | 3.50 | 4.80 | 4.15 | 3.28 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.21 | -0.97 | 0.03 | -0.03 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 47.00 | 4.50 | 5.90 | 5.20 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 41 | 1.53 | -0.99 | 0.01 | -0.01 | 3/30/2026 | 4/15/2026 3:59:58 PM EST |
| 48.00 | 5.50 | 6.90 | 6.20 | 6.27 | +4.02 | +178.67% | 0.13 | 54 | 59 | 1.70 | -1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 49.00 | 6.30 | 9.00 | 7.65 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 12 | 3.14 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:58 PM EST |
| 50.00 | 7.50 | 9.00 | 8.25 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 126 | 2.17 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 12.20 | 14.40 | 13.30 | % | 0.24 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 60.00 | 17.10 | 19.40 | 18.25 | % | 0.30 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 65.00 | 21.80 | 24.70 | 23.25 | % | 0.36 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |