Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $42.37 as of 5/8/2026 8:32:44 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 | 18.90 | 17.75 | % | 0.71 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 30.00 | 11.60 | 13.90 | 12.75 | % | 0.42 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 31.00 | 10.20 | 12.90 | 11.55 | % | 0.37 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 32.00 | 9.70 | 11.90 | 10.80 | % | 0.34 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 33.00 | 8.50 | 10.60 | 9.55 | 9.37 | -1.83 | -16.34% | 0.29 | 6 | 6 | 2.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 34.00 | 7.60 | 9.70 | 8.65 | 7.97 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:00 PM EST |
| 35.00 | 6.60 | 8.70 | 7.65 | 9.40 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.86 | 0.99 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 36.00 | 5.60 | 7.80 | 6.70 | 8.34 | 0.00 | 0.00% | 0.19 | 0 | 41 | 1.76 | 0.99 | 0.01 | -0.01 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 37.00 | 4.60 | 6.70 | 5.65 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.53 | 0.97 | 0.02 | -0.01 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 38.00 | 3.60 | 5.70 | 4.65 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.36 | 0.94 | 0.04 | -0.03 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 39.00 | 2.95 | 5.10 | 4.03 | 5.57 | 0.00 | 0.00% | 0.10 | 0 | 57 | 1.39 | 0.87 | 0.07 | -0.05 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 40.00 | 1.40 | 4.20 | 2.80 | 2.40 | -1.35 | -36.00% | 0.07 | 5 | 425 | 1.25 | 0.81 | 0.09 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 41.00 | 1.75 | 2.00 | 1.88 | 1.97 | -1.23 | -38.44% | 0.05 | 30 | 364 | 0.43 | 0.71 | 0.12 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 42.00 | 1.10 | 1.30 | 1.20 | 1.15 | -0.82 | -41.63% | 0.03 | 20 | 5,979 | 0.44 | 0.57 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 43.00 | 0.65 | 0.80 | 0.73 | 0.57 | -0.35 | -38.05% | 0.02 | 47 | 1,359 | 0.42 | 0.42 | 0.16 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 44.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.35 | -46.67% | 0.01 | 5 | 728 | 0.42 | 0.29 | 0.13 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 45.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.10 | -25.00% | 0.01 | 4 | 4,032 | 0.44 | 0.20 | 0.10 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 46.00 | 0.05 | 0.30 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6,506 | 0.59 | 0.11 | 0.07 | -0.04 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 47.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 11 | 11,232 | 0.50 | 0.09 | 0.05 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.28 | -87.50% | 0.00 | 4 | 572 | 0.70 | 0.04 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.78 | 0.02 | 0.02 | -0.01 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.06 | -75.00% | 0.00 | 11 | 6,697 | 0.64 | 0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 677 | 1.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,100 | 1.49 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 712 | 1.37 | -0.01 | 0.01 | -0.01 | 4/30/2026 | 5/8/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.19 | -0.03 | 0.02 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 1.01 | -0.06 | 0.04 | -0.03 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 39.00 | 0.10 | 0.80 | 0.45 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 722 | 0.67 | -0.13 | 0.07 | -0.05 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.15 | -37.50% | 0.01 | 1 | 346 | 0.52 | -0.19 | 0.09 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 41.00 | 0.35 | 0.55 | 0.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 603 | 0.43 | -0.29 | 0.12 | -0.07 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 42.00 | 0.70 | 0.90 | 0.80 | 0.75 | -0.14 | -15.73% | 0.02 | 11 | 571 | 0.41 | -0.43 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 43.00 | 1.25 | 1.40 | 1.33 | 1.25 | -0.20 | -13.80% | 0.03 | 1 | 118 | 0.42 | -0.58 | 0.16 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 44.00 | 1.90 | 2.15 | 2.03 | 2.00 | +0.10 | +5.27% | 0.05 | 100 | 263 | 0.41 | -0.71 | 0.13 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 45.00 | 2.45 | 3.30 | 2.88 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.70 | -0.80 | 0.10 | -0.06 | 4/29/2026 | 5/8/2026 4:00:00 PM EST |
| 46.00 | 2.50 | 4.50 | 3.50 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 207 | 0.92 | -0.89 | 0.07 | -0.04 | 4/20/2026 | 5/8/2026 4:00:00 PM EST |
| 47.00 | 3.40 | 5.60 | 4.50 | % | 0.10 | 0 | 0 | 1.09 | -0.91 | 0.05 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 48.00 | 4.90 | 6.40 | 5.65 | 7.12 | 0.00 | 0.00% | 0.12 | 0 | 50 | 1.09 | -0.96 | 0.03 | -0.02 | 4/16/2026 | 5/8/2026 4:00:00 PM EST |
| 49.00 | 5.40 | 7.40 | 6.40 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 227 | 1.19 | -0.98 | 0.02 | -0.01 | 3/30/2026 | 5/8/2026 4:00:00 PM EST |
| 50.00 | 6.40 | 8.30 | 7.35 | 8.68 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.23 | -0.98 | 0.01 | -0.01 | 4/15/2026 | 5/8/2026 4:00:00 PM EST |
| 55.00 | 11.10 | 14.20 | 12.65 | % | 0.23 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 60.00 | 16.10 | 18.80 | 17.45 | 16.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:00 PM EST |