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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 8.40 | 11.90 | 10.15 | % | 0.24 | 0 | 0 | 0.90 | 0.82 | 0.02 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 43.00 | 7.20 | 11.10 | 9.15 | % | 0.21 | 0 | 0 | 0.86 | 0.80 | 0.02 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 44.00 | 6.40 | 10.10 | 8.25 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 200 | 0.81 | 0.78 | 0.03 | -0.04 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 45.00 | 6.00 | 9.40 | 7.70 | % | 0.17 | 0 | 0 | 0.79 | 0.76 | 0.03 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 46.00 | 5.20 | 8.60 | 6.90 | % | 0.15 | 0 | 0 | 0.46 | 0.74 | 0.03 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 47.00 | 5.60 | 6.30 | 5.95 | % | 0.13 | 0 | 0 | 0.47 | 0.71 | 0.04 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 48.00 | 4.90 | 5.70 | 5.30 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.47 | 0.67 | 0.04 | -0.03 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 49.00 | 4.30 | 5.00 | 4.65 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.46 | 0.63 | 0.04 | -0.03 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 50.00 | 3.70 | 4.10 | 3.90 | 3.80 | -0.40 | -9.53% | 0.08 | 10 | 93 | 0.43 | 0.59 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 55.00 | 1.65 | 2.05 | 1.85 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 419 | 0.43 | 0.36 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 60.00 | 0.70 | 1.00 | 0.85 | 0.80 | -0.15 | -15.79% | 0.01 | 2 | 464 | 0.44 | 0.25 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 65.00 | 0.25 | 0.85 | 0.55 | 0.35 | % | 0.01 | 104 | 0 | 0.49 | 0.18 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST | |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.78 | 0.08 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.70 | 0.07 | 0.01 | -0.01 | 7/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 0.55 | 0.95 | 0.75 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.51 | -0.18 | 0.02 | -0.03 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 43.00 | 0.65 | 1.10 | 0.88 | % | 0.02 | 0 | 0 | 0.50 | -0.20 | 0.02 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 44.00 | 0.80 | 1.30 | 1.05 | % | 0.02 | 0 | 0 | 0.49 | -0.22 | 0.03 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 45.00 | 1.00 | 1.45 | 1.23 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.48 | -0.24 | 0.03 | -0.04 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 46.00 | 1.20 | 1.65 | 1.43 | % | 0.03 | 0 | 0 | 0.46 | -0.26 | 0.03 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 47.00 | 1.45 | 1.85 | 1.65 | % | 0.04 | 0 | 0 | 0.44 | -0.29 | 0.04 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 48.00 | 1.75 | 2.10 | 1.93 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.43 | -0.33 | 0.04 | -0.03 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 49.00 | 2.10 | 2.40 | 2.25 | 2.01 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.42 | -0.37 | 0.04 | -0.03 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 50.00 | 2.50 | 2.85 | 2.68 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 237 | 0.42 | -0.41 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 55.00 | 5.40 | 6.20 | 5.80 | 4.34 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.44 | -0.64 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 60.00 | 8.50 | 11.50 | 10.00 | % | 0.17 | 0 | 0 | 0.73 | -0.75 | 0.03 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 65.00 | 12.40 | 16.10 | 14.25 | % | 0.22 | 0 | 0 | 0.82 | -0.82 | 0.02 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 70.00 | 17.80 | 21.00 | 19.40 | % | 0.28 | 0 | 0 | 0.94 | -0.92 | 0.01 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 75.00 | 22.80 | 25.60 | 24.20 | % | 0.32 | 0 | 0 | 0.98 | -0.93 | 0.01 | -0.01 | 7/27/2026 3:59:56 PM EST |