Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $39.65 as of 3/19/2026 4:41:30 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 | 27.00 | 30.80 | 28.90 | % | 2.22 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 3/19/2026 1:59:02 PM EST | |||
| 14.00 | 26.00 | 29.80 | 27.90 | % | 1.99 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/19/2026 1:59:02 PM EST | |||
| 15.00 | 25.00 | 28.80 | 26.90 | % | 1.79 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 3/19/2026 1:59:02 PM EST | |||
| 16.00 | 24.20 | 27.80 | 26.00 | % | 1.62 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/19/2026 1:59:02 PM EST | |||
| 17.00 | 23.20 | 26.80 | 25.00 | % | 1.47 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/19/2026 1:59:02 PM EST | |||
| 18.00 | 22.20 | 25.80 | 24.00 | % | 1.33 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 1:59:02 PM EST | |||
| 19.00 | 21.20 | 24.80 | 23.00 | % | 1.21 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/19/2026 1:59:02 PM EST | |||
| 20.00 | 20.30 | 23.80 | 22.05 | 18.10 | 0.00 | 0.00% | 1.10 | 0 | 110 | 2.68 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 1:59:02 PM EST |
| 21.00 | 19.40 | 22.60 | 21.00 | % | 1.00 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/19/2026 1:59:02 PM EST | |||
| 22.00 | 19.00 | 21.70 | 20.35 | 20.10 | +12.90 | +179.17% | 0.93 | 5 | 6 | 2.39 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 23.00 | 17.50 | 20.60 | 19.05 | 12.95 | 0.00 | 0.00% | 0.83 | 0 | 82 | 2.26 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 3/19/2026 1:59:02 PM EST |
| 24.00 | 16.50 | 19.50 | 18.00 | 15.50 | 0.00 | 0.00% | 0.75 | 0 | 11 | 2.14 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/19/2026 1:59:02 PM EST |
| 25.00 | 15.50 | 18.20 | 16.85 | 15.29 | +2.29 | +17.62% | 0.67 | 1 | 444 | 2.02 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 26.00 | 14.50 | 17.20 | 15.85 | 10.98 | 0.00 | 0.00% | 0.61 | 0 | 297 | 1.90 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 1:59:02 PM EST |
| 27.00 | 13.50 | 16.20 | 14.85 | 11.60 | 0.00 | 0.00% | 0.55 | 0 | 432 | 1.79 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 1:59:02 PM EST |
| 28.00 | 12.50 | 15.60 | 14.05 | 11.30 | 0.00 | 0.00% | 0.50 | 0 | 95 | 1.68 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 3/19/2026 1:59:02 PM EST |
| 29.00 | 11.50 | 13.90 | 12.70 | 9.35 | 0.00 | 0.00% | 0.44 | 0 | 136 | 1.50 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 3/19/2026 1:59:02 PM EST |
| 30.00 | 10.50 | 12.70 | 11.60 | 8.19 | 0.00 | 0.00% | 0.39 | 0 | 435 | 1.51 | 0.99 | 0.00 | -0.01 | 3/16/2026 | 3/19/2026 1:59:02 PM EST |
| 31.00 | 9.60 | 11.70 | 10.65 | 7.15 | 0.00 | 0.00% | 0.34 | 0 | 160 | 1.40 | 0.99 | 0.01 | -0.01 | 3/9/2026 | 3/19/2026 1:59:02 PM EST |
| 32.00 | 8.60 | 10.70 | 9.65 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 787 | 1.18 | 0.98 | 0.01 | -0.01 | 3/3/2026 | 3/19/2026 1:59:02 PM EST |
| 33.00 | 7.70 | 9.80 | 8.75 | 3.51 | 0.00 | 0.00% | 0.27 | 0 | 157 | 1.12 | 0.96 | 0.01 | -0.01 | 2/27/2026 | 3/19/2026 1:59:02 PM EST |
| 34.00 | 6.70 | 8.90 | 7.80 | 4.65 | 0.00 | 0.00% | 0.23 | 0 | 157 | 1.03 | 0.94 | 0.02 | -0.02 | 3/17/2026 | 3/19/2026 1:59:02 PM EST |
| 35.00 | 6.30 | 7.40 | 6.85 | 7.02 | +1.72 | +32.46% | 0.20 | 4 | 1,002 | 0.72 | 0.91 | 0.03 | -0.02 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 36.00 | 5.80 | 6.50 | 6.15 | 5.83 | +1.93 | +49.49% | 0.17 | 3 | 1,046 | 0.52 | 0.87 | 0.04 | -0.03 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 37.00 | 5.10 | 5.70 | 5.40 | 5.50 | +1.79 | +48.25% | 0.15 | 114 | 1,897 | 0.45 | 0.82 | 0.05 | -0.03 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 38.00 | 3.90 | 5.60 | 4.75 | 3.61 | +0.30 | +9.07% | 0.12 | 10 | 1,702 | 0.61 | 0.76 | 0.06 | -0.03 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 39.00 | 3.30 | 4.20 | 3.75 | 4.02 | +1.32 | +48.89% | 0.10 | 44 | 1,187 | 0.53 | 0.69 | 0.06 | -0.04 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 40.00 | 3.20 | 3.40 | 3.30 | 3.19 | +1.09 | +51.91% | 0.08 | 1,023 | 12,986 | 0.50 | 0.62 | 0.07 | -0.04 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 41.00 | 2.35 | 2.85 | 2.60 | 2.65 | +1.00 | +60.61% | 0.06 | 441 | 6,943 | 0.49 | 0.55 | 0.07 | -0.04 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 42.00 | 2.25 | 2.35 | 2.30 | 2.20 | +1.04 | +89.66% | 0.05 | 450 | 2,100 | 0.50 | 0.48 | 0.07 | -0.04 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 43.00 | 1.80 | 1.90 | 1.85 | 1.80 | +0.80 | +80.00% | 0.04 | 1,272 | 7,145 | 0.51 | 0.42 | 0.07 | -0.04 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 44.00 | 1.45 | 1.55 | 1.50 | 1.40 | +0.70 | +100.00% | 0.03 | 205 | 8,181 | 0.51 | 0.36 | 0.06 | -0.04 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 45.00 | 1.05 | 1.35 | 1.20 | 1.10 | +0.40 | +57.15% | 0.03 | 443 | 1,358 | 0.52 | 0.30 | 0.06 | -0.04 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 46.00 | 0.85 | 1.05 | 0.95 | 0.90 | +0.45 | +100.00% | 0.02 | 651 | 122 | 0.53 | 0.25 | 0.05 | -0.03 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 47.00 | 0.25 | 0.85 | 0.55 | 0.94 | +0.59 | +168.58% | 0.01 | 4 | 180 | 0.40 | 0.21 | 0.05 | -0.03 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 48.00 | 0.50 | 0.80 | 0.65 | 0.59 | +0.49 | +490.00% | 0.01 | 835 | 211 | 0.56 | 0.17 | 0.04 | -0.03 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 49.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 510 | 0.71 | 0.13 | 0.04 | -0.02 | 3/11/2026 | 3/19/2026 1:59:02 PM EST |
| 50.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.25 | +166.67% | 0.01 | 75 | 1,373 | 0.56 | 0.11 | 0.03 | -0.02 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.95 | 0.03 | 0.01 | -0.01 | 3/9/2026 | 3/19/2026 1:59:02 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/19/2026 1:59:02 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/19/2026 1:59:02 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/19/2026 1:59:02 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 3/19/2026 1:59:02 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 200 | 2.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 3/19/2026 1:59:02 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 25 | 2.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/19/2026 1:59:02 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.28 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/19/2026 1:59:02 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 58 | 2.16 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/19/2026 1:59:02 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1,990 | 2.03 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/19/2026 1:59:02 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 129 | 1.92 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/19/2026 1:59:02 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 635 | 1.81 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/19/2026 1:59:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1,390 | 1.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/19/2026 1:59:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 677 | 1.50 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/19/2026 1:59:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.40 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/19/2026 1:59:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,339 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 1:59:02 PM EST |
| 28.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.15 | -75.00% | 0.01 | 2 | 280 | 1.20 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.15 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 1:59:02 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.75 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/19/2026 1:59:02 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 236 | 1.07 | -0.01 | 0.01 | -0.01 | 3/2/2026 | 3/19/2026 1:59:02 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.91 | -0.02 | 0.01 | -0.01 | 3/17/2026 | 3/19/2026 1:59:02 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.28 | -0.02 | -6.67% | 0.00 | 10 | 1,034 | 0.51 | -0.04 | 0.01 | -0.01 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 34.00 | 0.20 | 0.25 | 0.23 | 0.30 | -0.27 | -47.37% | 0.01 | 29 | 492 | 0.53 | -0.06 | 0.02 | -0.02 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.25 | -41.67% | 0.01 | 14 | 849 | 0.52 | -0.09 | 0.03 | -0.02 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 36.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.50 | -52.64% | 0.01 | 319 | 903 | 0.47 | -0.13 | 0.04 | -0.03 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 37.00 | 0.40 | 0.65 | 0.53 | 0.70 | -0.55 | -44.00% | 0.01 | 5,635 | 6,328 | 0.48 | -0.18 | 0.05 | -0.03 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 38.00 | 0.45 | 0.90 | 0.68 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 1,935 | 0.44 | -0.24 | 0.06 | -0.03 | 3/18/2026 | 3/19/2026 1:59:02 PM EST |
| 39.00 | 0.90 | 1.15 | 1.03 | 1.00 | -0.85 | -45.95% | 0.03 | 2 | 254 | 0.45 | -0.31 | 0.06 | -0.04 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 40.00 | 1.30 | 1.70 | 1.50 | 1.80 | -1.50 | -45.46% | 0.04 | 217 | 132 | 0.52 | -0.38 | 0.07 | -0.04 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 41.00 | 1.75 | 2.05 | 1.90 | 1.90 | -2.24 | -54.11% | 0.05 | 24 | 218 | 0.49 | -0.45 | 0.07 | -0.04 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 42.00 | 2.25 | 2.45 | 2.35 | 2.50 | -2.90 | -53.71% | 0.06 | 2 | 60 | 0.50 | -0.52 | 0.07 | -0.04 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 43.00 | 2.45 | 3.20 | 2.83 | 2.95 | -5.39 | -64.63% | 0.07 | 1 | 3 | 0.44 | -0.58 | 0.07 | -0.04 | 3/19/2026 | 3/19/2026 1:59:02 PM EST |
| 44.00 | 2.90 | 3.80 | 3.35 | 3.80 | % | 0.08 | 3 | 0 | 0.38 | -0.64 | 0.06 | -0.04 | 3/19/2026 | 3/19/2026 1:59:02 PM EST | |
| 45.00 | 3.80 | 5.80 | 4.80 | % | 0.11 | 0 | 0 | 0.50 | -0.70 | 0.06 | -0.04 | 3/19/2026 1:59:02 PM EST | |||
| 46.00 | 4.70 | 6.70 | 5.70 | % | 0.12 | 0 | 0 | 0.82 | -0.75 | 0.05 | -0.03 | 3/19/2026 1:59:02 PM EST | |||
| 47.00 | 5.20 | 7.50 | 6.35 | % | 0.14 | 0 | 0 | 0.84 | -0.79 | 0.05 | -0.03 | 3/19/2026 1:59:02 PM EST | |||
| 48.00 | 6.00 | 8.10 | 7.05 | 10.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | -0.83 | 0.04 | -0.03 | 3/10/2026 | 3/19/2026 1:59:02 PM EST |
| 49.00 | 6.90 | 8.70 | 7.80 | % | 0.16 | 0 | 0 | 0.77 | -0.87 | 0.04 | -0.02 | 3/19/2026 1:59:02 PM EST | |||
| 50.00 | 7.90 | 10.00 | 8.95 | % | 0.18 | 0 | 0 | 0.88 | -0.89 | 0.03 | -0.02 | 3/19/2026 1:59:02 PM EST | |||
| 55.00 | 12.60 | 14.60 | 13.60 | % | 0.25 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 3/19/2026 1:59:02 PM EST |