Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $53.01 as of 6/1/2026 3:41:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.90 | 36.70 | 34.80 | % | 1.74 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:59 PM EST | |||
| 25.00 | 27.80 | 31.80 | 29.80 | % | 1.19 | 0 | 20 | 2.10 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:59 PM EST | |||
| 29.00 | 23.90 | 27.80 | 25.85 | % | 0.89 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:59 PM EST | |||
| 30.00 | 22.90 | 27.00 | 24.95 | 22.10 | 0.00 | 0.00% | 0.83 | 0 | 58 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 3:59:59 PM EST |
| 31.00 | 21.90 | 25.90 | 23.90 | 12.75 | 0.00 | 0.00% | 0.77 | 0 | 53 | 1.65 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 6/1/2026 3:59:59 PM EST |
| 32.00 | 20.90 | 24.90 | 22.90 | % | 0.72 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:59 PM EST | |||
| 33.00 | 19.80 | 23.90 | 21.85 | 15.75 | 0.00 | 0.00% | 0.66 | 0 | 51 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 3:59:59 PM EST |
| 34.00 | 18.80 | 22.90 | 20.85 | 11.05 | 0.00 | 0.00% | 0.61 | 0 | 92 | 1.44 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 6/1/2026 3:59:59 PM EST |
| 35.00 | 18.10 | 21.90 | 20.00 | 20.55 | +6.24 | +43.61% | 0.57 | 3 | 75 | 1.38 | 0.99 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 36.00 | 17.60 | 20.90 | 19.25 | 11.30 | 0.00 | 0.00% | 0.53 | 0 | 184 | 1.31 | 0.99 | 0.00 | -0.01 | 4/1/2026 | 6/1/2026 3:59:59 PM EST |
| 37.00 | 16.50 | 19.00 | 17.75 | 9.00 | 0.00 | 0.00% | 0.48 | 0 | 890 | 1.02 | 0.98 | 0.00 | -0.01 | 5/11/2026 | 6/1/2026 3:59:59 PM EST |
| 38.00 | 15.80 | 19.00 | 17.40 | 11.00 | 0.00 | 0.00% | 0.46 | 0 | 704 | 1.21 | 0.98 | 0.01 | -0.01 | 5/26/2026 | 6/1/2026 3:59:59 PM EST |
| 39.00 | 14.20 | 18.10 | 16.15 | 16.62 | +3.40 | +25.72% | 0.41 | 1 | 311 | 1.18 | 0.97 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 40.00 | 13.80 | 16.20 | 15.00 | 14.64 | +2.67 | +22.31% | 0.38 | 16 | 548 | 0.91 | 0.96 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 41.00 | 12.10 | 16.20 | 14.15 | 5.80 | 0.00 | 0.00% | 0.35 | 0 | 369 | 1.08 | 0.95 | 0.01 | -0.02 | 5/12/2026 | 6/1/2026 3:59:59 PM EST |
| 42.00 | 12.00 | 14.90 | 13.45 | 13.70 | +2.10 | +18.11% | 0.32 | 4 | 1,142 | 0.97 | 0.93 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 43.00 | 11.90 | 12.90 | 12.40 | 9.00 | 0.00 | 0.00% | 0.29 | 0 | 1,381 | 0.69 | 0.91 | 0.01 | -0.02 | 5/27/2026 | 6/1/2026 3:59:59 PM EST |
| 44.00 | 9.70 | 13.30 | 11.50 | 9.50 | 0.00 | 0.00% | 0.26 | 0 | 804 | 0.92 | 0.90 | 0.02 | -0.02 | 5/29/2026 | 6/1/2026 3:59:59 PM EST |
| 45.00 | 9.30 | 11.90 | 10.60 | 11.20 | +2.65 | +31.00% | 0.24 | 7 | 2,496 | 0.81 | 0.87 | 0.02 | -0.03 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 46.00 | 8.30 | 11.80 | 10.05 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 441 | 0.90 | 0.85 | 0.02 | -0.03 | 5/27/2026 | 6/1/2026 3:59:59 PM EST |
| 47.00 | 7.80 | 10.50 | 9.15 | 8.30 | +1.40 | +20.29% | 0.19 | 10 | 1,392 | 0.80 | 0.82 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 48.00 | 7.00 | 9.50 | 8.25 | 8.84 | +2.74 | +44.92% | 0.17 | 3 | 2,447 | 0.50 | 0.79 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 49.00 | 5.50 | 9.30 | 7.40 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 807 | 0.81 | 0.76 | 0.03 | -0.04 | 5/28/2026 | 6/1/2026 3:59:59 PM EST |
| 50.00 | 5.60 | 8.00 | 6.80 | 6.30 | +1.42 | +29.10% | 0.14 | 159 | 4,248 | 0.52 | 0.72 | 0.03 | -0.04 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 55.00 | 3.00 | 5.00 | 4.00 | 3.70 | +1.15 | +45.10% | 0.07 | 976 | 766 | 0.53 | 0.53 | 0.04 | -0.04 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 60.00 | 1.20 | 2.00 | 1.60 | 1.61 | +0.66 | +69.48% | 0.03 | 23 | 200 | 0.44 | 0.33 | 0.04 | -0.04 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 65.00 | 0.50 | 2.75 | 1.63 | 1.05 | +0.65 | +162.50% | 0.03 | 62 | 129 | 0.50 | 0.18 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.27 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1,117 | 2.17 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 1.30 | 0.65 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 293 | 1.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,458 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/1/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/1/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 681 | 1.36 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/1/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 149 | 1.21 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 6/1/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 1.80 | 0.90 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 225 | 1.32 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 6/1/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 1.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.10 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 6/1/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 425 | 1.04 | -0.02 | 0.00 | -0.01 | 5/28/2026 | 6/1/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 1.25 | 0.63 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 465 | 1.00 | -0.02 | 0.01 | -0.01 | 5/28/2026 | 6/1/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 818 | 0.93 | -0.03 | 0.01 | -0.01 | 5/18/2026 | 6/1/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 2.45 | 1.23 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 519 | 1.15 | -0.04 | 0.01 | -0.01 | 5/20/2026 | 6/1/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.84 | -0.05 | 0.01 | -0.02 | 5/18/2026 | 6/1/2026 3:59:59 PM EST |
| 42.00 | 0.10 | 0.75 | 0.43 | 0.60 | -0.30 | -33.34% | 0.01 | 6 | 473 | 0.55 | -0.07 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.45 | -0.32 | -41.56% | 0.01 | 2 | 691 | 0.63 | -0.09 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 1.65 | 0.83 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 576 | 0.79 | -0.10 | 0.02 | -0.02 | 5/28/2026 | 6/1/2026 3:59:59 PM EST |
| 45.00 | 0.30 | 1.00 | 0.65 | 0.88 | +0.13 | +17.34% | 0.01 | 1 | 236 | 0.51 | -0.13 | 0.02 | -0.03 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 1.10 | 0.55 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 354 | 0.58 | -0.15 | 0.02 | -0.03 | 5/29/2026 | 6/1/2026 3:59:59 PM EST |
| 47.00 | 0.30 | 1.95 | 1.13 | 1.03 | -0.97 | -48.50% | 0.02 | 5 | 202 | 0.52 | -0.18 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 48.00 | 0.75 | 2.10 | 1.43 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.55 | -0.21 | 0.03 | -0.03 | 5/27/2026 | 6/1/2026 3:59:59 PM EST |
| 49.00 | 1.00 | 2.35 | 1.68 | 1.59 | 0.00 | 0.00% | 0.03 | 0 | 256 | 0.53 | -0.24 | 0.03 | -0.04 | 5/29/2026 | 6/1/2026 3:59:59 PM EST |
| 50.00 | 1.20 | 1.85 | 1.53 | 1.65 | -0.78 | -32.10% | 0.03 | 21 | 406 | 0.46 | -0.28 | 0.03 | -0.04 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 55.00 | 2.95 | 5.70 | 4.33 | 3.15 | -1.55 | -32.98% | 0.08 | 18 | 9 | 0.55 | -0.47 | 0.04 | -0.04 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 60.00 | 5.30 | 7.80 | 6.55 | % | 0.11 | 0 | 0 | 0.37 | -0.67 | 0.04 | -0.04 | 6/1/2026 3:59:59 PM EST | |||
| 65.00 | 9.50 | 12.90 | 11.20 | % | 0.17 | 0 | 0 | 0.78 | -0.82 | 0.03 | -0.03 | 6/1/2026 3:59:59 PM EST |