Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $51.40 as of 7/26/2026 10:55:17 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 | 29.60 | 33.70 | 31.65 | % | 1.58 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 25.00 | 24.50 | 28.80 | 26.65 | 22.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 3:59:52 PM EST |
| 29.00 | 20.80 | 24.70 | 22.75 | % | 0.78 | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 30.00 | 19.80 | 23.80 | 21.80 | % | 0.73 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 31.00 | 18.90 | 22.80 | 20.85 | 15.04 | 0.00 | 0.00% | 0.67 | 0 | 70 | 1.17 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 7/24/2026 3:59:52 PM EST |
| 32.00 | 17.90 | 21.90 | 19.90 | 14.14 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.12 | 0.98 | 0.00 | -0.01 | 4/6/2026 | 7/24/2026 3:59:52 PM EST |
| 33.00 | 17.00 | 20.90 | 18.95 | 11.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.01 | 4/24/2026 | 7/24/2026 3:59:52 PM EST |
| 34.00 | 16.00 | 19.90 | 17.95 | % | 0.53 | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.01 | 7/24/2026 3:59:52 PM EST | |||
| 35.00 | 15.20 | 19.00 | 17.10 | 17.30 | 0.00 | 0.00% | 0.49 | 0 | 654 | 1.00 | 0.96 | 0.01 | -0.01 | 6/16/2026 | 7/24/2026 3:59:52 PM EST |
| 36.00 | 14.10 | 18.10 | 16.10 | 12.23 | 0.00 | 0.00% | 0.45 | 0 | 57 | 0.96 | 0.95 | 0.01 | -0.01 | 4/1/2026 | 7/24/2026 3:59:52 PM EST |
| 37.00 | 13.20 | 17.20 | 15.20 | % | 0.41 | 0 | 0 | 0.93 | 0.94 | 0.01 | -0.01 | 7/24/2026 3:59:52 PM EST | |||
| 38.00 | 12.30 | 16.30 | 14.30 | 10.70 | 0.00 | 0.00% | 0.38 | 0 | 20 | 0.90 | 0.93 | 0.01 | -0.01 | 7/7/2026 | 7/24/2026 3:59:52 PM EST |
| 39.00 | 11.40 | 15.40 | 13.40 | 13.19 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.01 | 5/27/2026 | 7/24/2026 3:59:52 PM EST |
| 40.00 | 10.50 | 14.50 | 12.50 | 10.55 | 0.00 | 0.00% | 0.31 | 0 | 69 | 0.87 | 0.88 | 0.02 | -0.01 | 7/17/2026 | 7/24/2026 3:59:52 PM EST |
| 41.00 | 9.70 | 13.50 | 11.60 | 10.50 | 0.00 | 0.00% | 0.28 | 0 | 75 | 0.82 | 0.86 | 0.02 | -0.02 | 7/15/2026 | 7/24/2026 3:59:52 PM EST |
| 42.00 | 9.10 | 12.70 | 10.90 | 11.20 | 0.00 | 0.00% | 0.26 | 0 | 427 | 0.80 | 0.83 | 0.02 | -0.02 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 43.00 | 8.10 | 12.00 | 10.05 | 7.10 | 0.00 | 0.00% | 0.23 | 0 | 171 | 0.78 | 0.81 | 0.02 | -0.02 | 7/10/2026 | 7/24/2026 3:59:52 PM EST |
| 44.00 | 7.50 | 11.10 | 9.30 | 5.99 | 0.00 | 0.00% | 0.21 | 0 | 80 | 0.47 | 0.79 | 0.03 | -0.02 | 7/6/2026 | 7/24/2026 3:59:52 PM EST |
| 45.00 | 6.70 | 10.50 | 8.60 | 4.67 | 0.00 | 0.00% | 0.19 | 0 | 2,364 | 0.49 | 0.76 | 0.03 | -0.02 | 7/2/2026 | 7/24/2026 3:59:52 PM EST |
| 46.00 | 6.50 | 9.70 | 8.10 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 1,026 | 0.52 | 0.74 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 50.00 | 4.50 | 6.90 | 5.70 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 6,052 | 0.42 | 0.60 | 0.04 | -0.02 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 55.00 | 2.25 | 3.30 | 2.78 | 2.70 | -0.98 | -26.63% | 0.05 | 15 | 2,637 | 0.41 | 0.42 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 60.00 | 1.25 | 1.80 | 1.53 | 2.21 | +0.36 | +19.46% | 0.03 | 1 | 1,326 | 0.42 | 0.28 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 65.00 | 0.60 | 1.25 | 0.93 | 1.48 | +0.78 | +111.43% | 0.01 | 1 | 1,435 | 0.44 | 0.19 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 70.00 | 0.35 | 1.40 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.51 | 0.12 | 0.02 | -0.02 | 6/26/2026 | 7/24/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.40 | 1.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.84 | 0.05 | 0.01 | -0.01 | 7/1/2026 | 7/24/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.91 | 0.03 | 0.01 | 0.00 | 6/23/2026 | 7/24/2026 3:59:52 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 | 1.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 7/24/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.29 | -0.01 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 48 | 1.24 | -0.01 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 2.10 | 1.05 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.17 | -0.01 | 0.00 | -0.01 | 5/12/2026 | 7/24/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.09 | -0.02 | 0.00 | -0.01 | 7/13/2026 | 7/24/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.01 | 7/24/2026 3:59:52 PM EST | |||
| 34.00 | 0.00 | 2.05 | 1.03 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 400 | 1.00 | -0.03 | 0.01 | -0.01 | 4/20/2026 | 7/24/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.74 | -0.04 | 0.01 | -0.01 | 7/2/2026 | 7/24/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 2.05 | 1.03 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.90 | -0.05 | 0.01 | -0.01 | 5/14/2026 | 7/24/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 2.10 | 1.05 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.87 | -0.06 | 0.01 | -0.01 | 5/14/2026 | 7/24/2026 3:59:52 PM EST |
| 38.00 | 0.00 | 1.85 | 0.93 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5,486 | 0.78 | -0.07 | 0.01 | -0.01 | 6/22/2026 | 7/24/2026 3:59:52 PM EST |
| 39.00 | 0.15 | 2.60 | 1.38 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 292 | 0.85 | -0.08 | 0.01 | -0.01 | 7/8/2026 | 7/24/2026 3:59:52 PM EST |
| 40.00 | 0.10 | 2.30 | 1.20 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 3,540 | 0.55 | -0.12 | 0.02 | -0.01 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 41.00 | 0.60 | 2.85 | 1.73 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.63 | -0.14 | 0.02 | -0.02 | 6/11/2026 | 7/24/2026 3:59:52 PM EST |
| 42.00 | 0.05 | 1.65 | 0.85 | 3.49 | 0.00 | 0.00% | 0.02 | 0 | 644 | 0.40 | -0.17 | 0.02 | -0.02 | 7/1/2026 | 7/24/2026 3:59:52 PM EST |
| 43.00 | 0.25 | 1.70 | 0.98 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 588 | 0.41 | -0.19 | 0.02 | -0.02 | 6/2/2026 | 7/24/2026 3:59:52 PM EST |
| 44.00 | 0.95 | 1.90 | 1.43 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.45 | -0.21 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 45.00 | 0.70 | 2.10 | 1.40 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 819 | 0.41 | -0.24 | 0.03 | -0.02 | 7/14/2026 | 7/24/2026 3:59:52 PM EST |
| 46.00 | 0.90 | 3.20 | 2.05 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.45 | -0.26 | 0.03 | -0.02 | 6/29/2026 | 7/24/2026 3:59:52 PM EST |
| 50.00 | 2.30 | 4.40 | 3.35 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 320 | 0.43 | -0.40 | 0.04 | -0.02 | 7/17/2026 | 7/24/2026 3:59:52 PM EST |
| 55.00 | 5.00 | 6.50 | 5.75 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.38 | -0.58 | 0.04 | -0.03 | 6/8/2026 | 7/24/2026 3:59:52 PM EST |
| 60.00 | 8.60 | 11.20 | 9.90 | 10.48 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.42 | -0.72 | 0.03 | -0.02 | 6/16/2026 | 7/24/2026 3:59:52 PM EST |
| 65.00 | 12.40 | 16.00 | 14.20 | 14.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.71 | -0.81 | 0.02 | -0.02 | 6/16/2026 | 7/24/2026 3:59:52 PM EST |
| 70.00 | 17.10 | 20.60 | 18.85 | % | 0.27 | 0 | 0 | 0.77 | -0.88 | 0.02 | -0.02 | 7/24/2026 3:59:52 PM EST | |||
| 75.00 | 21.90 | 25.50 | 23.70 | % | 0.32 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.01 | 7/24/2026 3:59:52 PM EST | |||
| 80.00 | 26.90 | 30.50 | 28.70 | % | 0.36 | 0 | 0 | 0.92 | -0.97 | 0.01 | 0.00 | 7/24/2026 3:59:52 PM EST |