Options Chain for YPF SOCIEDAD ANONIMA SPONSORED ADS (YPF) - $51.24 as of 10/6/2026 1:53:20 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 | 29.70 | 32.90 | 31.30 | % | 1.56 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 10/6/2026 1:59:05 PM EST | |||
| 25.00 | 24.70 | 27.50 | 26.10 | 22.00 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/6/2026 1:59:05 PM EST |
| 29.00 | 20.70 | 23.70 | 22.20 | % | 0.77 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/6/2026 1:59:05 PM EST | |||
| 30.00 | 20.00 | 22.40 | 21.20 | % | 0.71 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/6/2026 1:59:05 PM EST | |||
| 31.00 | 19.00 | 21.20 | 20.10 | 20.85 | 0.00 | 0.00% | 0.65 | 0 | 70 | 2.60 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 1:59:05 PM EST |
| 32.00 | 18.00 | 20.20 | 19.10 | 14.14 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 10/6/2026 1:59:05 PM EST |
| 33.00 | 17.00 | 19.20 | 18.10 | 11.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 10/6/2026 1:59:05 PM EST |
| 34.00 | 16.00 | 18.40 | 17.20 | % | 0.51 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/6/2026 1:59:05 PM EST | |||
| 35.00 | 15.60 | 17.20 | 16.40 | 16.80 | 0.00 | 0.00% | 0.47 | 0 | 603 | 2.03 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 1:59:05 PM EST |
| 36.00 | 14.00 | 16.20 | 15.10 | 17.00 | 0.00 | 0.00% | 0.42 | 0 | 50 | 1.98 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 1:59:05 PM EST |
| 37.00 | 13.00 | 15.20 | 14.10 | % | 0.38 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/6/2026 1:59:05 PM EST | |||
| 38.00 | 12.00 | 14.20 | 13.10 | 12.76 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.75 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 1:59:05 PM EST |
| 39.00 | 11.00 | 13.40 | 12.20 | 13.19 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 10/6/2026 1:59:05 PM EST |
| 40.00 | 10.10 | 12.60 | 11.35 | 16.00 | 0.00 | 0.00% | 0.28 | 0 | 66 | 1.64 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 1:59:05 PM EST |
| 41.00 | 9.30 | 11.10 | 10.20 | 8.00 | 0.00 | 0.00% | 0.25 | 0 | 69 | 1.38 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 1:59:05 PM EST |
| 42.00 | 8.20 | 10.50 | 9.35 | 7.00 | 0.00 | 0.00% | 0.22 | 0 | 418 | 1.46 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 1:59:05 PM EST |
| 43.00 | 7.30 | 9.10 | 8.20 | 9.87 | 0.00 | 0.00% | 0.19 | 0 | 171 | 1.17 | 0.99 | 0.01 | 0.00 | 9/25/2026 | 10/6/2026 1:59:05 PM EST |
| 44.00 | 6.30 | 8.30 | 7.30 | 6.10 | 0.00 | 0.00% | 0.17 | 0 | 50 | 1.07 | 0.98 | 0.01 | -0.01 | 8/11/2026 | 10/6/2026 1:59:05 PM EST |
| 45.00 | 5.40 | 7.00 | 6.20 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 2,309 | 0.92 | 0.96 | 0.02 | -0.02 | 9/28/2026 | 10/6/2026 1:59:05 PM EST |
| 46.00 | 4.50 | 6.20 | 5.35 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 887 | 0.82 | 0.93 | 0.04 | -0.03 | 9/28/2026 | 10/6/2026 1:59:05 PM EST |
| 50.00 | 2.25 | 2.55 | 2.40 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 5,431 | 0.41 | 0.65 | 0.11 | -0.06 | 10/5/2026 | 10/6/2026 1:59:05 PM EST |
| 55.00 | 0.30 | 0.40 | 0.35 | 0.43 | +0.03 | +7.50% | 0.01 | 10,077 | 14,495 | 0.42 | 0.13 | 0.07 | -0.03 | 10/6/2026 | 10/6/2026 1:59:05 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 286 | 6,241 | 0.54 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 1:59:05 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,915 | 0.79 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 1:59:05 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 1:59:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 1:59:05 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.15 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/6/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 10/6/2026 1:59:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 1:59:05 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/6/2026 1:59:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.50 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/6/2026 1:59:05 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/6/2026 1:59:05 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/6/2026 1:59:05 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 1:59:05 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 400 | 2.02 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/6/2026 1:59:05 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.51 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 1:59:05 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/6/2026 1:59:05 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/6/2026 1:59:05 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4,651 | 1.59 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/6/2026 1:59:05 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/6/2026 1:59:05 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,539 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 1:59:05 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.28 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/6/2026 1:59:05 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.76 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 1:59:05 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 811 | 0.63 | -0.01 | 0.01 | 0.00 | 9/30/2026 | 10/6/2026 1:59:05 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.62 | -0.02 | 0.01 | -0.01 | 10/1/2026 | 10/6/2026 1:59:05 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,279 | 0.50 | -0.04 | 0.02 | -0.02 | 10/2/2026 | 10/6/2026 1:59:05 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.46 | -0.07 | 0.04 | -0.03 | 10/1/2026 | 10/6/2026 1:59:05 PM EST |
| 50.00 | 0.60 | 0.75 | 0.68 | 0.83 | +0.03 | +3.75% | 0.01 | 23 | 3,301 | 0.41 | -0.35 | 0.11 | -0.06 | 10/6/2026 | 10/6/2026 1:59:05 PM EST |
| 55.00 | 3.30 | 4.90 | 4.10 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 789 | 0.73 | -0.87 | 0.07 | -0.03 | 10/2/2026 | 10/6/2026 1:59:05 PM EST |
| 60.00 | 8.00 | 9.80 | 8.90 | 9.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 1:59:05 PM EST |
| 65.00 | 12.80 | 14.90 | 13.85 | 14.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/6/2026 1:59:05 PM EST |
| 70.00 | 17.80 | 20.10 | 18.95 | % | 0.27 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/6/2026 1:59:05 PM EST | |||
| 75.00 | 22.50 | 25.40 | 23.95 | % | 0.32 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/6/2026 1:59:05 PM EST | |||
| 80.00 | 27.50 | 30.40 | 28.95 | % | 0.36 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/6/2026 1:59:05 PM EST |