Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $50.90 as of 7/28/2026 2:10:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 11.30 | 14.60 | 12.95 | % | 0.35 | 0 | 0 | 1.44 | 0.97 | 0.01 | -0.01 | 7/28/2026 12:59:05 PM EST | |||
| 38.00 | 10.30 | 13.70 | 12.00 | % | 0.32 | 0 | 0 | 1.38 | 0.97 | 0.01 | -0.01 | 7/28/2026 12:59:05 PM EST | |||
| 39.00 | 9.40 | 12.80 | 11.10 | % | 0.28 | 0 | 0 | 1.33 | 0.97 | 0.01 | -0.01 | 7/28/2026 12:59:05 PM EST | |||
| 40.00 | 8.50 | 11.70 | 10.10 | % | 0.25 | 0 | 0 | 1.22 | 0.94 | 0.02 | -0.02 | 7/28/2026 12:59:05 PM EST | |||
| 41.00 | 8.20 | 10.90 | 9.55 | % | 0.23 | 0 | 0 | 1.19 | 0.91 | 0.02 | -0.02 | 7/28/2026 12:59:05 PM EST | |||
| 42.00 | 7.30 | 9.90 | 8.60 | 10.26 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.10 | 0.88 | 0.03 | -0.03 | 7/22/2026 | 7/28/2026 12:59:05 PM EST |
| 43.00 | 6.40 | 9.10 | 7.75 | % | 0.18 | 0 | 0 | 1.07 | 0.86 | 0.03 | -0.03 | 7/28/2026 12:59:05 PM EST | |||
| 44.00 | 5.40 | 8.20 | 6.80 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 69 | 1.00 | 0.83 | 0.04 | -0.03 | 7/14/2026 | 7/28/2026 12:59:05 PM EST |
| 45.00 | 4.80 | 6.00 | 5.40 | 5.40 | -3.48 | -39.19% | 0.12 | 5 | 691 | 0.43 | 0.79 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 12:59:05 PM EST |
| 46.00 | 4.60 | 5.10 | 4.85 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.46 | 0.74 | 0.05 | -0.04 | 7/24/2026 | 7/28/2026 12:59:05 PM EST |
| 47.00 | 3.80 | 4.40 | 4.10 | 4.12 | -0.58 | -12.34% | 0.09 | 10 | 101 | 0.51 | 0.69 | 0.06 | -0.04 | 7/28/2026 | 7/28/2026 12:59:05 PM EST |
| 48.00 | 3.10 | 3.70 | 3.40 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 377 | 0.47 | 0.63 | 0.06 | -0.04 | 7/24/2026 | 7/28/2026 12:59:05 PM EST |
| 49.00 | 2.55 | 2.95 | 2.75 | 3.29 | 0.00 | 0.00% | 0.06 | 0 | 267 | 0.45 | 0.56 | 0.07 | -0.05 | 7/27/2026 | 7/28/2026 12:59:05 PM EST |
| 50.00 | 2.00 | 2.40 | 2.20 | 2.15 | -0.75 | -25.87% | 0.04 | 1 | 941 | 0.43 | 0.49 | 0.07 | -0.05 | 7/28/2026 | 7/28/2026 12:59:05 PM EST |
| 55.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.30 | -30.00% | 0.01 | 28 | 1,283 | 0.46 | 0.20 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 12:59:05 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.14 | -48.28% | 0.00 | 72 | 4,326 | 0.46 | 0.06 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 12:59:05 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.29 | 0.01 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 12:59:05 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:59:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 0.00 | 0.15 | 0.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.69 | -0.03 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 12:59:05 PM EST |
| 38.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.68 | -0.03 | 0.01 | -0.01 | 7/14/2026 | 7/28/2026 12:59:05 PM EST |
| 39.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 210 | 0.95 | -0.03 | 0.01 | -0.01 | 7/10/2026 | 7/28/2026 12:59:05 PM EST |
| 40.00 | 0.10 | 2.25 | 1.18 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2,740 | 0.66 | -0.06 | 0.02 | -0.02 | 7/24/2026 | 7/28/2026 12:59:05 PM EST |
| 41.00 | 0.20 | 2.30 | 1.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.57 | -0.09 | 0.02 | -0.02 | 7/20/2026 | 7/28/2026 12:59:05 PM EST |
| 42.00 | 0.25 | 0.65 | 0.45 | 0.30 | -0.10 | -25.00% | 0.01 | 20 | 537 | 0.54 | -0.12 | 0.03 | -0.03 | 7/28/2026 | 7/28/2026 12:59:05 PM EST |
| 43.00 | 0.35 | 0.65 | 0.50 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.14 | 0.03 | -0.03 | 6/23/2026 | 7/28/2026 12:59:05 PM EST |
| 44.00 | 0.50 | 0.85 | 0.68 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 247 | 0.50 | -0.17 | 0.04 | -0.03 | 7/24/2026 | 7/28/2026 12:59:05 PM EST |
| 45.00 | 0.65 | 0.90 | 0.78 | 0.85 | +0.30 | +54.55% | 0.02 | 1 | 485 | 0.47 | -0.21 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 12:59:05 PM EST |
| 46.00 | 0.80 | 1.10 | 0.95 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 679 | 0.46 | -0.26 | 0.05 | -0.04 | 7/24/2026 | 7/28/2026 12:59:05 PM EST |
| 47.00 | 1.05 | 1.35 | 1.20 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 312 | 0.45 | -0.31 | 0.06 | -0.04 | 7/27/2026 | 7/28/2026 12:59:05 PM EST |
| 48.00 | 1.35 | 1.65 | 1.50 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 418 | 0.45 | -0.37 | 0.06 | -0.04 | 7/24/2026 | 7/28/2026 12:59:05 PM EST |
| 49.00 | 1.75 | 2.15 | 1.95 | 1.52 | 0.00 | 0.00% | 0.04 | 0 | 378 | 0.44 | -0.44 | 0.07 | -0.05 | 7/27/2026 | 7/28/2026 12:59:05 PM EST |
| 50.00 | 2.20 | 2.55 | 2.38 | 2.28 | +0.35 | +18.14% | 0.05 | 1 | 32 | 0.42 | -0.51 | 0.07 | -0.05 | 7/28/2026 | 7/28/2026 12:59:05 PM EST |
| 55.00 | 5.40 | 6.60 | 6.00 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.41 | -0.80 | 0.05 | -0.03 | 7/23/2026 | 7/28/2026 12:59:05 PM EST |
| 60.00 | 8.60 | 11.50 | 10.05 | % | 0.17 | 0 | 0 | 0.84 | -0.94 | 0.02 | -0.02 | 7/28/2026 12:59:05 PM EST | |||
| 65.00 | 13.50 | 17.30 | 15.40 | % | 0.24 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 7/28/2026 12:59:05 PM EST | |||
| 70.00 | 18.50 | 22.30 | 20.40 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:59:05 PM EST | |||
| 75.00 | 23.50 | 27.30 | 25.40 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:59:05 PM EST |