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 | 8.80 | 12.50 | 10.65 | % | 0.25 | 0 | 0 | 0.88 | 0.88 | 0.02 | -0.02 | 7/24/2026 3:59:52 PM EST | |||
| 43.00 | 7.40 | 11.50 | 9.45 | % | 0.22 | 0 | 0 | 0.84 | 0.86 | 0.02 | -0.03 | 7/24/2026 3:59:52 PM EST | |||
| 44.00 | 6.90 | 10.70 | 8.80 | 6.80 | 0.00 | 0.00% | 0.20 | 0 | 200 | 0.81 | 0.83 | 0.03 | -0.03 | 7/17/2026 | 7/24/2026 3:59:52 PM EST |
| 45.00 | 6.20 | 9.90 | 8.05 | % | 0.18 | 0 | 0 | 0.77 | 0.80 | 0.03 | -0.03 | 7/24/2026 3:59:52 PM EST | |||
| 46.00 | 5.70 | 9.10 | 7.40 | % | 0.16 | 0 | 0 | 0.75 | 0.77 | 0.03 | -0.03 | 7/24/2026 3:59:52 PM EST | |||
| 47.00 | 5.80 | 6.70 | 6.25 | % | 0.13 | 0 | 0 | 0.44 | 0.73 | 0.03 | -0.03 | 7/24/2026 3:59:52 PM EST | |||
| 48.00 | 5.10 | 6.20 | 5.65 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.45 | 0.69 | 0.04 | -0.03 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 49.00 | 4.60 | 5.40 | 5.00 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.44 | 0.65 | 0.04 | -0.03 | 7/20/2026 | 7/24/2026 3:59:52 PM EST |
| 50.00 | 4.00 | 4.50 | 4.25 | 4.20 | -0.80 | -16.00% | 0.09 | 55 | 47 | 0.42 | 0.61 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 55.00 | 1.85 | 2.25 | 2.05 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 419 | 0.43 | 0.37 | 0.04 | -0.03 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 60.00 | 0.65 | 1.00 | 0.83 | 0.95 | -0.20 | -17.40% | 0.01 | 29 | 439 | 0.42 | 0.20 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 65.00 | 0.25 | 1.15 | 0.70 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.02 | -0.01 | 7/24/2026 3:59:52 PM EST | |||
| 70.00 | 0.15 | 0.60 | 0.38 | 0.20 | -0.05 | -20.00% | 0.01 | 20 | 1 | 0.52 | 0.06 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.01 | 0.02 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 0.45 | 2.90 | 1.68 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 166 | 0.69 | -0.12 | 0.02 | -0.02 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 43.00 | 0.25 | 1.30 | 0.78 | % | 0.02 | 0 | 0 | 0.49 | -0.14 | 0.02 | -0.03 | 7/24/2026 3:59:52 PM EST | |||
| 44.00 | 0.55 | 1.25 | 0.90 | % | 0.02 | 0 | 0 | 0.47 | -0.17 | 0.03 | -0.03 | 7/24/2026 3:59:52 PM EST | |||
| 45.00 | 0.85 | 1.40 | 1.13 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.47 | -0.20 | 0.03 | -0.03 | 7/20/2026 | 7/24/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.03 | -0.03 | 7/24/2026 3:59:52 PM EST | |||
| 47.00 | 1.15 | 1.75 | 1.45 | % | 0.03 | 0 | 0 | 0.43 | -0.27 | 0.03 | -0.03 | 7/24/2026 3:59:52 PM EST | |||
| 48.00 | 1.55 | 2.00 | 1.78 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.43 | -0.31 | 0.04 | -0.03 | 7/20/2026 | 7/24/2026 3:59:52 PM EST |
| 49.00 | 1.95 | 2.30 | 2.13 | 2.01 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.42 | -0.35 | 0.04 | -0.03 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 50.00 | 2.35 | 2.70 | 2.53 | 2.45 | +0.05 | +2.09% | 0.05 | 5 | 232 | 0.42 | -0.39 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 55.00 | 5.10 | 5.90 | 5.50 | 4.34 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.42 | -0.63 | 0.04 | -0.03 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 60.00 | 7.50 | 11.10 | 9.30 | % | 0.15 | 0 | 0 | 0.67 | -0.80 | 0.03 | -0.02 | 7/24/2026 3:59:52 PM EST | |||
| 65.00 | 12.50 | 15.10 | 13.80 | % | 0.21 | 0 | 0 | 0.68 | -0.90 | 0.02 | -0.01 | 7/24/2026 3:59:52 PM EST | |||
| 70.00 | 16.90 | 20.50 | 18.70 | % | 0.27 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.01 | 7/24/2026 3:59:52 PM EST | |||
| 75.00 | 21.90 | 25.50 | 23.70 | % | 0.32 | 0 | 0 | 1.01 | -0.98 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST |