Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $40.59 as of 4/18/2026 6:16:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.60 | 20.30 | 18.45 | % | 0.74 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:01 PM EST | |||
| 30.00 | 11.60 | 14.80 | 13.20 | % | 0.44 | 0 | 0 | 1.63 | 0.99 | 0.00 | 0.00 | 4/21/2026 4:00:01 PM EST | |||
| 31.00 | 10.60 | 13.50 | 12.05 | % | 0.39 | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 4/21/2026 4:00:01 PM EST | |||
| 32.00 | 9.70 | 12.40 | 11.05 | % | 0.35 | 0 | 0 | 1.28 | 0.98 | 0.01 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 33.00 | 8.70 | 11.40 | 10.05 | 11.34 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.19 | 0.98 | 0.01 | -0.01 | 4/13/2026 | 4/21/2026 4:00:01 PM EST |
| 34.00 | 8.40 | 10.30 | 9.35 | 7.97 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.06 | 0.96 | 0.01 | -0.01 | 4/15/2026 | 4/21/2026 4:00:01 PM EST |
| 35.00 | 6.80 | 9.30 | 8.05 | 11.02 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.97 | 0.93 | 0.02 | -0.02 | 4/1/2026 | 4/21/2026 4:00:01 PM EST |
| 36.00 | 5.80 | 8.20 | 7.00 | 4.95 | 0.00 | 0.00% | 0.19 | 0 | 41 | 0.85 | 0.91 | 0.03 | -0.02 | 4/17/2026 | 4/21/2026 4:00:01 PM EST |
| 37.00 | 4.90 | 7.30 | 6.10 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.80 | 0.88 | 0.03 | -0.03 | 4/20/2026 | 4/21/2026 4:00:01 PM EST |
| 38.00 | 4.10 | 6.40 | 5.25 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.75 | 0.84 | 0.04 | -0.03 | 4/17/2026 | 4/21/2026 4:00:01 PM EST |
| 39.00 | 4.10 | 5.70 | 4.90 | 3.25 | 0.00 | 0.00% | 0.13 | 0 | 57 | 0.74 | 0.79 | 0.05 | -0.04 | 4/20/2026 | 4/21/2026 4:00:01 PM EST |
| 40.00 | 4.00 | 4.50 | 4.25 | 4.46 | +1.96 | +78.40% | 0.11 | 81 | 557 | 0.53 | 0.74 | 0.05 | -0.04 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 41.00 | 3.30 | 3.80 | 3.55 | 3.64 | +1.54 | +73.34% | 0.09 | 40 | 252 | 0.52 | 0.68 | 0.06 | -0.05 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 42.00 | 2.50 | 3.20 | 2.85 | 2.92 | +1.27 | +76.97% | 0.07 | 34 | 6,213 | 0.50 | 0.61 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 43.00 | 2.10 | 2.65 | 2.38 | 2.46 | +1.21 | +96.80% | 0.06 | 72 | 1,361 | 0.51 | 0.54 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 44.00 | 1.45 | 2.20 | 1.83 | 2.00 | +1.06 | +112.77% | 0.04 | 256 | 432 | 0.49 | 0.47 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 45.00 | 1.10 | 1.80 | 1.45 | 1.48 | +0.78 | +111.43% | 0.03 | 342 | 205 | 0.49 | 0.40 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 46.00 | 0.95 | 1.30 | 1.13 | 1.10 | +0.60 | +120.00% | 0.02 | 1,420 | 740 | 0.49 | 0.33 | 0.07 | -0.04 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 47.00 | 0.70 | 1.00 | 0.85 | 0.90 | +0.50 | +125.00% | 0.02 | 10,664 | 593 | 0.51 | 0.27 | 0.06 | -0.04 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 48.00 | 0.40 | 0.75 | 0.58 | 0.48 | +0.23 | +92.00% | 0.01 | 82 | 492 | 0.46 | 0.21 | 0.06 | -0.03 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 49.00 | 0.15 | 0.80 | 0.48 | 0.60 | +0.31 | +106.90% | 0.01 | 27 | 33 | 0.47 | 0.16 | 0.05 | -0.03 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 50.00 | 0.20 | 0.50 | 0.35 | 0.40 | +0.27 | +207.70% | 0.01 | 10,274 | 11,572 | 0.48 | 0.13 | 0.04 | -0.02 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.86 | 0.03 | 0.01 | -0.01 | 4/16/2026 | 4/21/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 100 | 675 | 0.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.36 | -0.01 | 0.00 | 0.00 | 4/8/2026 | 4/21/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.27 | -0.01 | 0.00 | 0.00 | 3/27/2026 | 4/21/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.50 | -0.02 | 0.01 | -0.01 | 3/26/2026 | 4/21/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.42 | -0.02 | 0.01 | -0.01 | 4/17/2026 | 4/21/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.93 | -0.04 | 0.01 | -0.01 | 3/27/2026 | 4/21/2026 4:00:01 PM EST |
| 35.00 | 0.05 | 0.35 | 0.20 | 0.27 | +0.01 | +3.85% | 0.01 | 1 | 1,100 | 0.55 | -0.07 | 0.02 | -0.02 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 36.00 | 0.15 | 0.50 | 0.33 | 0.30 | -0.10 | -25.00% | 0.01 | 20 | 699 | 0.58 | -0.09 | 0.03 | -0.02 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 37.00 | 0.30 | 0.65 | 0.48 | 0.42 | -0.14 | -25.00% | 0.01 | 3 | 166 | 0.59 | -0.12 | 0.03 | -0.03 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 38.00 | 0.40 | 0.75 | 0.58 | 0.60 | -0.25 | -29.42% | 0.02 | 2 | 637 | 0.55 | -0.16 | 0.04 | -0.03 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 39.00 | 0.55 | 0.95 | 0.75 | 0.72 | -0.83 | -53.55% | 0.02 | 202 | 509 | 0.54 | -0.21 | 0.05 | -0.04 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 40.00 | 0.75 | 1.20 | 0.98 | 0.90 | -0.59 | -39.60% | 0.02 | 152 | 316 | 0.52 | -0.26 | 0.05 | -0.04 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 41.00 | 1.05 | 1.50 | 1.28 | 1.20 | -0.71 | -37.18% | 0.03 | 59 | 600 | 0.52 | -0.32 | 0.06 | -0.05 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 42.00 | 1.40 | 1.90 | 1.65 | 2.00 | -0.35 | -14.90% | 0.04 | 363 | 107 | 0.51 | -0.39 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 43.00 | 1.65 | 2.35 | 2.00 | 1.98 | -1.28 | -39.27% | 0.05 | 4 | 35 | 0.48 | -0.46 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 44.00 | 2.35 | 2.90 | 2.63 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.50 | -0.53 | 0.07 | -0.05 | 4/20/2026 | 4/21/2026 4:00:01 PM EST |
| 45.00 | 3.00 | 3.50 | 3.25 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.50 | -0.60 | 0.07 | -0.05 | 4/20/2026 | 4/21/2026 4:00:01 PM EST |
| 46.00 | 3.60 | 4.20 | 3.90 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 207 | 0.50 | -0.67 | 0.07 | -0.04 | 4/20/2026 | 4/21/2026 4:00:01 PM EST |
| 47.00 | 4.50 | 4.90 | 4.70 | % | 0.10 | 0 | 0 | 0.51 | -0.73 | 0.06 | -0.04 | 4/21/2026 4:00:01 PM EST | |||
| 48.00 | 4.60 | 5.70 | 5.15 | 7.12 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.58 | -0.79 | 0.06 | -0.03 | 4/16/2026 | 4/21/2026 4:00:01 PM EST |
| 49.00 | 5.60 | 7.60 | 6.60 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 227 | 0.88 | -0.84 | 0.05 | -0.03 | 3/30/2026 | 4/21/2026 4:00:01 PM EST |
| 50.00 | 6.40 | 8.20 | 7.30 | 8.68 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.83 | -0.87 | 0.04 | -0.02 | 4/15/2026 | 4/21/2026 4:00:01 PM EST |
| 55.00 | 11.10 | 13.50 | 12.30 | % | 0.22 | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 60.00 | 15.40 | 18.50 | 16.95 | 16.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/21/2026 4:00:01 PM EST |