Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $35.11 as of 12/16/2025 2:10:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 14.70 | 17.90 | 16.30 | % | 0.91 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 19.00 | 14.60 | 16.90 | 15.75 | % | 0.83 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 20.00 | 13.60 | 15.90 | 14.75 | 17.00 | 0.00 | 0.00% | 0.74 | 0 | 31 | 6.22 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/16/2025 1:59:01 PM EST |
| 21.00 | 11.80 | 14.90 | 13.35 | % | 0.64 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 22.00 | 11.60 | 14.10 | 12.85 | % | 0.58 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 23.00 | 10.50 | 12.90 | 11.70 | 14.00 | 0.00 | 0.00% | 0.51 | 0 | 15 | 5.02 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/16/2025 1:59:01 PM EST |
| 24.00 | 9.60 | 11.90 | 10.75 | 12.55 | 0.00 | 0.00% | 0.45 | 0 | 9 | 4.65 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 1:59:01 PM EST |
| 25.00 | 8.60 | 10.70 | 9.65 | 11.60 | 0.00 | 0.00% | 0.39 | 0 | 29 | 4.02 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 1:59:01 PM EST |
| 26.00 | 7.60 | 9.70 | 8.65 | 12.00 | 0.00 | 0.00% | 0.33 | 0 | 17 | 3.69 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/16/2025 1:59:01 PM EST |
| 27.00 | 6.60 | 8.70 | 7.65 | 8.85 | 0.00 | 0.00% | 0.28 | 0 | 66 | 3.36 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 1:59:01 PM EST |
| 28.00 | 5.60 | 7.60 | 6.60 | 6.86 | -1.00 | -12.73% | 0.24 | 50 | 105 | 2.92 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:01 PM EST |
| 29.00 | 4.60 | 6.70 | 5.65 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 22 | 2.73 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/16/2025 1:59:01 PM EST |
| 30.00 | 3.60 | 5.30 | 4.45 | 4.00 | -1.74 | -30.32% | 0.15 | 2 | 1,388 | 1.98 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:01 PM EST |
| 31.00 | 2.65 | 4.60 | 3.63 | 4.21 | 0.00 | 0.00% | 0.12 | 0 | 8 | 2.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:59:01 PM EST |
| 32.00 | 1.75 | 2.85 | 2.30 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.85 | 1.00 | 0.02 | 0.00 | 12/11/2025 | 12/16/2025 1:59:01 PM EST |
| 33.00 | 1.55 | 1.95 | 1.75 | 1.62 | -0.18 | -10.00% | 0.05 | 21 | 301 | 0.73 | 0.88 | 0.16 | -0.03 | 12/16/2025 | 12/16/2025 1:59:01 PM EST |
| 34.00 | 0.50 | 1.15 | 0.83 | 0.87 | -0.21 | -19.45% | 0.02 | 20 | 76 | 0.58 | 0.67 | 0.28 | -0.07 | 12/16/2025 | 12/16/2025 1:59:01 PM EST |
| 35.00 | 0.25 | 0.50 | 0.38 | 0.38 | -0.52 | -57.78% | 0.01 | 2 | 978 | 0.45 | 0.37 | 0.30 | -0.07 | 12/16/2025 | 12/16/2025 1:59:01 PM EST |
| 36.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.12 | -54.55% | 0.00 | 1 | 2,377 | 0.47 | 0.13 | 0.17 | -0.04 | 12/16/2025 | 12/16/2025 1:59:01 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,529 | 0.60 | 0.03 | 0.06 | -0.01 | 12/15/2025 | 12/16/2025 1:59:01 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,525 | 0.84 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/16/2025 1:59:01 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 20 | 1,613 | 0.91 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,322 | 1.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:59:01 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 746 | 1.18 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:59:01 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.31 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 1:59:01 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 1.43 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 1:59:01 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.27 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/16/2025 1:59:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 1.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 1:59:01 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 47.00 | 0.00 | 1.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.32 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/16/2025 1:59:01 PM EST |
| 48.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 17 | 5.95 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/16/2025 1:59:01 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.64 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/16/2025 1:59:01 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 4.79 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/16/2025 1:59:01 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.78 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/16/2025 1:59:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 269 | 3.47 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/16/2025 1:59:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/16/2025 1:59:01 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/16/2025 1:59:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.57 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/16/2025 1:59:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 1:59:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 786 | 1.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 1:59:01 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.07 | +140.00% | 0.00 | 1 | 42 | 1.04 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:01 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 0.75 | 0.00 | 0.02 | 0.00 | 12/12/2025 | 12/16/2025 1:59:01 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 537 | 0.48 | -0.12 | 0.16 | -0.03 | 12/16/2025 | 12/16/2025 1:59:01 PM EST |
| 34.00 | 0.15 | 0.40 | 0.28 | 0.39 | -0.01 | -2.50% | 0.01 | 57 | 362 | 0.41 | -0.33 | 0.28 | -0.07 | 12/16/2025 | 12/16/2025 1:59:01 PM EST |
| 35.00 | 0.50 | 1.00 | 0.75 | 1.05 | +0.41 | +64.07% | 0.02 | 250 | 1,287 | 0.37 | -0.63 | 0.30 | -0.07 | 12/16/2025 | 12/16/2025 1:59:01 PM EST |
| 36.00 | 1.35 | 1.60 | 1.48 | 1.67 | +0.41 | +32.54% | 0.04 | 11 | 395 | 0.74 | -0.87 | 0.17 | -0.04 | 12/16/2025 | 12/16/2025 1:59:01 PM EST |
| 37.00 | 1.85 | 3.30 | 2.58 | 1.68 | 0.00 | 0.00% | 0.07 | 0 | 410 | 1.39 | -0.97 | 0.06 | -0.01 | 12/9/2025 | 12/16/2025 1:59:01 PM EST |
| 38.00 | 2.50 | 4.20 | 3.35 | 2.50 | -0.60 | -19.36% | 0.09 | 50 | 119 | 1.53 | -1.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 1:59:01 PM EST |
| 39.00 | 4.20 | 4.50 | 4.35 | 3.62 | 0.00 | 0.00% | 0.11 | 0 | 43 | 1.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:59:01 PM EST |
| 40.00 | 5.20 | 6.50 | 5.85 | 2.98 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 1:59:01 PM EST |
| 41.00 | 5.70 | 7.60 | 6.65 | 3.81 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 1:59:01 PM EST |
| 42.00 | 6.40 | 8.70 | 7.55 | % | 0.18 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 43.00 | 7.40 | 9.40 | 8.40 | % | 0.20 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 44.00 | 8.40 | 10.60 | 9.50 | % | 0.22 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 45.00 | 9.40 | 11.40 | 10.40 | % | 0.23 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 46.00 | 10.10 | 12.60 | 11.35 | % | 0.25 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 47.00 | 11.10 | 13.40 | 12.25 | % | 0.26 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 48.00 | 12.10 | 14.60 | 13.35 | % | 0.28 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 49.00 | 13.10 | 15.60 | 14.35 | % | 0.29 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 55.00 | 19.10 | 21.60 | 20.35 | % | 0.37 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST |