Dark

Check out our Dark Pool Levels

YPF
YPF Sociedad Anonima
stock NYSE ADR

At Close

Dec 18, 2025 3:59:52 PM EST

35.60USD+4.507%(+1.54)1,625,006

35.57Bid 35.62Ask 0.05Spread

Pre-market

Dec 18, 2025 8:55:30 AM EST

34.42USD+1.057%(+0.36)3,324

After-hours

Dec 18, 2025 4:06:30 PM EST

35.62USD+0.070%(+0.02)1,609

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Apr 17, 2026 Jul 17, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,078	12,446	892	4,510

YPF Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

YPF Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

YPF Dec 19, 2025 Exp. - Max Pain @ $35.00

Puts

Calls

YPF Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0	0%	0			YPF251219C00055000
49 C	0	0%	0			YPF251219C00049000
48 C	0	0%	0			YPF251219C00048000
47 C	0.47	0%	5	5	11-05	YPF251219C00047000
46 C	0	0%	0			YPF251219C00046000
45 C	0.06	-82.86%	1	1,004	11-24	YPF251219C00045000
44 C	0.57	+14.00%	1	41	11-18	YPF251219C00044000
43 C	0.05	-66.67%	5	1,083	12-05	YPF251219C00043000
42 C	0.10	+100.00%	2	213	12-04	YPF251219C00042000
41 C	0.05	0.00%	1	746	12-12	YPF251219C00041000
40 C	0.05	0.00%	2	2,322	12-16	YPF251219C00040000
39 C	0.01	-75.00%	1	1,601	12-17	YPF251219C00039000
38 C	0.05	-50.00%	1	1,525	12-15	YPF251219C00038000
37 C	0.10	-54.55%	39	1,529	12-15	YPF251219C00037000
36 C	0.05	-50.00%	6	2,377	12-17	YPF251219C00036000
35 C	0.15	-50.00%	7	971	12-17	YPF251219C00035000
34 C	0.43	-50.57%	1	71	12-17	YPF251219C00034000
33 C	1.62	-10.00%	21	288	12-16	YPF251219C00033000
32 C	3.90	-30.36%	50	74	12-11	YPF251219C00032000
31 C	4.21	-11.37%	1	8	12-12	YPF251219C00031000
30 C	4.00	-30.31%	2	1,390	12-16	YPF251219C00030000
29 C	7.00	+12.72%	1	22	10-31	YPF251219C00029000
28 C	6.86	-12.72%	50	87	12-16	YPF251219C00028000
27 C	8.85	+1.14%	1	66	12-10	YPF251219C00027000
26 C	12.00	+3.09%	1	17	11-18	YPF251219C00026000
25 C	11.60	-1.94%	16	29	12-10	YPF251219C00025000
24 C	12.55	-7.79%	16	9	12-10	YPF251219C00024000
23 C	14.00	+233.33%	5	15	11-10	YPF251219C00023000
22 C	0	0%	0			YPF251219C00022000
21 C	0	0%	0			YPF251219C00021000
20 C	17.00	+17.24%	1	31	11-28	YPF251219C00020000
19 C	0	0%	0			YPF251219C00019000
18 C	0	0%	0			YPF251219C00018000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	0	0%	0			YPF251219P00055000
49 P	0	0%	0			YPF251219P00049000
48 P	0	0%	0			YPF251219P00048000
47 P	0	0%	0			YPF251219P00047000
46 P	0	0%	0			YPF251219P00046000
45 P	0	0%	0			YPF251219P00045000
44 P	0	0%	0			YPF251219P00044000
43 P	0	0%	0			YPF251219P00043000
42 P	0	0%	0			YPF251219P00042000
41 P	3.81	0%	2	0	12-03	YPF251219P00041000
40 P	2.98	-30.05%	2	28	12-03	YPF251219P00040000
39 P	3.62	+36.60%	5	64	12-09	YPF251219P00039000
38 P	2.50	-19.35%	50	40	12-16	YPF251219P00038000
37 P	2.82	+67.86%	1	362	12-17	YPF251219P00037000
36 P	1.85	+10.78%	6	398	12-17	YPF251219P00036000
35 P	1.02	+27.50%	8	1,262	12-17	YPF251219P00035000
34 P	0.39	+5.41%	5	399	12-17	YPF251219P00034000
33 P	0.10	-33.33%	2	537	12-16	YPF251219P00033000
32 P	0.05	-50.00%	6	1,002	12-12	YPF251219P00032000
31 P	0.12	+140.00%	1	42	12-16	YPF251219P00031000
30 P	0.03	-40.00%	1	786	12-10	YPF251219P00030000
29 P	0.07	-50.00%	1	2	12-08	YPF251219P00029000
28 P	4.25	0%	61	21	10-17	YPF251219P00028000
27 P	0.10	-71.43%	18	130	11-19	YPF251219P00027000
26 P	2.70	-3.57%	2	6	10-24	YPF251219P00026000
25 P	0.15	-31.82%	11	269	11-07	YPF251219P00025000
24 P	0.05	-97.44%	10	20	11-10	YPF251219P00024000
23 P	0	0%	0			YPF251219P00023000
22 P	0.05	-50.00%	1	16	11-10	YPF251219P00022000
21 P	0	0%	0			YPF251219P00021000
20 P	0.80	0%	1	1	10-17	YPF251219P00020000
19 P	0.50	0%	17	17	10-24	YPF251219P00019000
18 P	0	0%	0			YPF251219P00018000

Share