Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $41.77 as of 3/23/2026 6:35:30 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 | 27.20 | 30.30 | 28.75 | % | 2.21 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 14.00 | 26.20 | 29.30 | 27.75 | % | 1.98 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 15.00 | 25.20 | 28.30 | 26.75 | % | 1.78 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 16.00 | 24.30 | 27.30 | 25.80 | % | 1.61 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 17.00 | 23.30 | 26.30 | 24.80 | % | 1.46 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 18.00 | 22.30 | 25.30 | 23.80 | % | 1.32 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 19.00 | 21.30 | 24.00 | 22.65 | % | 1.19 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 20.00 | 20.70 | 22.50 | 21.60 | 18.10 | 0.00 | 0.00% | 1.08 | 0 | 110 | 2.58 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:05 PM EST |
| 21.00 | 19.30 | 21.70 | 20.50 | % | 0.98 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 22.00 | 18.30 | 20.90 | 19.60 | 20.10 | 0.00 | 0.00% | 0.89 | 0 | 5 | 2.51 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:05 PM EST |
| 23.00 | 17.40 | 19.50 | 18.45 | 12.95 | 0.00 | 0.00% | 0.80 | 0 | 82 | 2.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 3/23/2026 4:00:05 PM EST |
| 24.00 | 16.30 | 18.80 | 17.55 | 15.50 | 0.00 | 0.00% | 0.73 | 0 | 11 | 2.19 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/23/2026 4:00:05 PM EST |
| 25.00 | 14.30 | 17.50 | 15.90 | 15.29 | 0.00 | 0.00% | 0.64 | 0 | 444 | 1.91 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:05 PM EST |
| 26.00 | 14.10 | 16.50 | 15.30 | 10.98 | 0.00 | 0.00% | 0.59 | 0 | 297 | 1.80 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 4:00:05 PM EST |
| 27.00 | 13.00 | 15.50 | 14.25 | 11.60 | 0.00 | 0.00% | 0.53 | 0 | 432 | 1.68 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:05 PM EST |
| 28.00 | 12.40 | 14.50 | 13.45 | 11.30 | 0.00 | 0.00% | 0.48 | 0 | 95 | 1.57 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 3/23/2026 4:00:05 PM EST |
| 29.00 | 11.40 | 13.60 | 12.50 | 9.35 | 0.00 | 0.00% | 0.43 | 0 | 136 | 1.51 | 1.00 | 0.00 | -0.01 | 1/27/2026 | 3/23/2026 4:00:05 PM EST |
| 30.00 | 10.40 | 12.60 | 11.50 | 8.19 | 0.00 | 0.00% | 0.38 | 0 | 435 | 1.41 | 0.99 | 0.00 | -0.01 | 3/16/2026 | 3/23/2026 4:00:05 PM EST |
| 31.00 | 9.60 | 11.60 | 10.60 | 7.15 | 0.00 | 0.00% | 0.34 | 0 | 160 | 1.31 | 0.99 | 0.01 | -0.01 | 3/9/2026 | 3/23/2026 4:00:05 PM EST |
| 32.00 | 8.60 | 10.70 | 9.65 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 787 | 1.24 | 0.98 | 0.01 | -0.02 | 3/3/2026 | 3/23/2026 4:00:05 PM EST |
| 33.00 | 7.70 | 9.90 | 8.80 | 10.05 | 0.00 | 0.00% | 0.27 | 0 | 157 | 1.22 | 0.96 | 0.02 | -0.02 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 34.00 | 6.80 | 8.20 | 7.50 | 7.70 | +3.05 | +65.60% | 0.22 | 1 | 157 | 0.42 | 0.93 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 35.00 | 6.50 | 7.00 | 6.75 | 7.20 | -0.10 | -1.37% | 0.19 | 6 | 978 | 0.57 | 0.91 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 36.00 | 5.60 | 6.70 | 6.15 | 5.83 | 0.00 | 0.00% | 0.17 | 0 | 1,044 | 0.64 | 0.87 | 0.04 | -0.03 | 3/19/2026 | 3/23/2026 4:00:05 PM EST |
| 37.00 | 4.80 | 5.00 | 4.90 | 4.90 | -0.58 | -10.59% | 0.13 | 28 | 1,839 | 0.50 | 0.82 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 38.00 | 3.40 | 4.90 | 4.15 | 3.90 | -0.98 | -20.09% | 0.11 | 9 | 1,701 | 0.47 | 0.77 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 39.00 | 3.30 | 3.70 | 3.50 | 3.42 | -0.76 | -18.19% | 0.09 | 7 | 1,389 | 0.50 | 0.70 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 40.00 | 2.70 | 2.90 | 2.80 | 2.70 | -0.80 | -22.86% | 0.07 | 382 | 12,904 | 0.48 | 0.63 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 41.00 | 2.05 | 2.35 | 2.20 | 2.20 | -0.50 | -18.52% | 0.05 | 141 | 6,951 | 0.47 | 0.55 | 0.08 | -0.05 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 42.00 | 1.65 | 1.85 | 1.75 | 1.69 | -0.51 | -23.19% | 0.04 | 194 | 2,452 | 0.47 | 0.48 | 0.08 | -0.05 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 43.00 | 1.20 | 1.40 | 1.30 | 1.35 | -0.50 | -27.03% | 0.03 | 419 | 6,516 | 0.46 | 0.40 | 0.08 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 44.00 | 0.95 | 1.10 | 1.03 | 1.05 | -0.45 | -30.00% | 0.02 | 239 | 9,762 | 0.47 | 0.33 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 45.00 | 0.60 | 0.90 | 0.75 | 0.80 | -0.24 | -23.08% | 0.02 | 28 | 1,487 | 0.46 | 0.27 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 46.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.30 | -33.34% | 0.01 | 152 | 544 | 0.47 | 0.22 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 47.00 | 0.30 | 0.90 | 0.60 | 0.46 | -0.44 | -48.89% | 0.01 | 11 | 181 | 0.52 | 0.17 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 48.00 | 0.25 | 0.50 | 0.38 | 0.36 | -0.24 | -40.00% | 0.01 | 91 | 1,058 | 0.50 | 0.14 | 0.04 | -0.02 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.30 | -0.25 | -45.46% | 0.00 | 14 | 510 | 0.54 | 0.10 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 50.00 | 0.05 | 0.35 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,379 | 0.49 | 0.08 | 0.03 | -0.02 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.65 | 0.02 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 4:00:05 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 | 3.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 3/23/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 206 | 2.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/23/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.30 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/23/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 58 | 2.17 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/23/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1,990 | 2.05 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/23/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 129 | 1.93 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/23/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 635 | 1.82 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/23/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1,390 | 1.71 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/23/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 677 | 1.61 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/23/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.51 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/23/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,339 | 1.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.32 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.23 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/23/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.75 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/23/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.05 | -0.01 | 0.01 | -0.01 | 3/2/2026 | 3/23/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.97 | -0.02 | 0.01 | -0.02 | 3/17/2026 | 3/23/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,025 | 0.89 | -0.04 | 0.02 | -0.02 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 34.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 1 | 492 | 0.53 | -0.07 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 35.00 | 0.25 | 0.45 | 0.35 | 0.31 | -0.07 | -18.43% | 0.01 | 50 | 845 | 0.56 | -0.09 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 36.00 | 0.35 | 0.85 | 0.60 | 0.37 | -0.13 | -26.00% | 0.02 | 3 | 599 | 0.59 | -0.13 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 37.00 | 0.50 | 0.65 | 0.58 | 0.50 | -0.02 | -3.85% | 0.02 | 232 | 2,123 | 0.51 | -0.18 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 38.00 | 0.70 | 0.90 | 0.80 | 0.75 | -0.28 | -27.19% | 0.02 | 154 | 1,741 | 0.50 | -0.23 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 39.00 | 1.00 | 1.15 | 1.08 | 1.02 | -0.01 | -0.98% | 0.03 | 51 | 277 | 0.49 | -0.30 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 40.00 | 1.35 | 1.55 | 1.45 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 258 | 0.49 | -0.37 | 0.07 | -0.05 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 41.00 | 1.80 | 2.00 | 1.90 | 1.75 | -0.10 | -5.41% | 0.05 | 1 | 219 | 0.48 | -0.45 | 0.08 | -0.05 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 42.00 | 2.25 | 2.55 | 2.40 | 2.25 | -0.10 | -4.26% | 0.06 | 11 | 82 | 0.47 | -0.52 | 0.08 | -0.05 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 43.00 | 2.95 | 3.20 | 3.08 | 2.70 | -0.25 | -8.48% | 0.07 | 7 | 4 | 0.49 | -0.60 | 0.08 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 44.00 | 3.60 | 4.10 | 3.85 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.51 | -0.67 | 0.07 | -0.04 | 3/19/2026 | 3/23/2026 4:00:05 PM EST |
| 45.00 | 3.80 | 4.70 | 4.25 | % | 0.09 | 0 | 0 | 0.53 | -0.73 | 0.06 | -0.04 | 3/23/2026 4:00:05 PM EST | |||
| 46.00 | 4.30 | 5.90 | 5.10 | % | 0.11 | 0 | 0 | 0.65 | -0.78 | 0.06 | -0.03 | 3/23/2026 4:00:05 PM EST | |||
| 47.00 | 4.80 | 7.00 | 5.90 | % | 0.13 | 0 | 0 | 0.74 | -0.83 | 0.05 | -0.03 | 3/23/2026 4:00:05 PM EST | |||
| 48.00 | 5.80 | 7.60 | 6.70 | 10.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | -0.86 | 0.04 | -0.02 | 3/10/2026 | 3/23/2026 4:00:05 PM EST |
| 49.00 | 6.50 | 8.50 | 7.50 | % | 0.15 | 0 | 0 | 0.70 | -0.90 | 0.03 | -0.02 | 3/23/2026 4:00:05 PM EST | |||
| 50.00 | 7.40 | 9.20 | 8.30 | % | 0.17 | 0 | 0 | 0.63 | -0.92 | 0.03 | -0.02 | 3/23/2026 4:00:05 PM EST | |||
| 55.00 | 12.40 | 14.80 | 13.60 | % | 0.25 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 3/23/2026 4:00:05 PM EST |