Options Chain for YPF SOCIEDAD ANONIMA SPONSORED ADS (YPF) - $50.04 as of 8/17/2026 6:40:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 13.70 | 16.20 | 14.95 | 11.70 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:50 PM EST |
| 38.00 | 12.70 | 15.10 | 13.90 | 10.73 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:50 PM EST |
| 39.00 | 12.40 | 14.20 | 13.30 | % | 0.34 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 40.00 | 10.70 | 13.20 | 11.95 | % | 0.30 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 41.00 | 9.70 | 12.40 | 11.05 | % | 0.27 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 42.00 | 8.90 | 11.20 | 10.05 | 10.26 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.76 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:50 PM EST |
| 43.00 | 7.70 | 10.40 | 9.05 | % | 0.21 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 44.00 | 8.30 | 9.20 | 8.75 | 8.66 | +0.96 | +12.47% | 0.20 | 50 | 58 | 1.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 45.00 | 5.90 | 8.10 | 7.00 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 624 | 1.26 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:50 PM EST |
| 46.00 | 4.90 | 7.20 | 6.05 | 5.30 | +0.30 | +6.00% | 0.13 | 2 | 31 | 1.22 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 47.00 | 4.70 | 6.20 | 5.45 | 5.69 | +1.94 | +51.74% | 0.12 | 82 | 89 | 1.08 | 0.99 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 48.00 | 4.30 | 5.10 | 4.70 | 4.66 | +2.81 | +151.90% | 0.10 | 83 | 368 | 0.87 | 0.97 | 0.02 | -0.02 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 49.00 | 3.60 | 4.50 | 4.05 | 2.65 | +1.50 | +130.44% | 0.08 | 10 | 311 | 1.34 | 0.95 | 0.04 | -0.03 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 50.00 | 2.15 | 3.40 | 2.78 | 2.95 | +1.95 | +195.00% | 0.06 | 264 | 1,112 | 0.78 | 0.88 | 0.08 | -0.06 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | 0.23 | +0.15 | +187.50% | 0.00 | 97 | 1,367 | 0.44 | 0.19 | 0.11 | -0.09 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,442 | 0.67 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.08 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:50 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 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 279 | 3.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 14 | 39 | 2.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.10 | +100.00% | 0.00 | 14 | 210 | 1.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,732 | 2.37 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:50 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 566 | 2.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:50 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.75 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 493 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:50 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 869 | 1.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:50 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.05 | +25.00% | 0.00 | 217 | 340 | 0.85 | -0.01 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.54 | -87.10% | 0.00 | 402 | 527 | 0.68 | -0.03 | 0.02 | -0.02 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 49.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.29 | -64.45% | 0.00 | 271 | 518 | 0.70 | -0.05 | 0.04 | -0.03 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.62 | -75.61% | 0.00 | 1 | 77 | 0.48 | -0.12 | 0.08 | -0.06 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 55.00 | 1.50 | 3.50 | 2.50 | 3.50 | -2.85 | -44.89% | 0.05 | 20 | 61 | 0.98 | -0.81 | 0.11 | -0.09 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 60.00 | 6.90 | 9.30 | 8.10 | % | 0.13 | 0 | 0 | 2.06 | -1.00 | 0.01 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 65.00 | 11.40 | 14.30 | 12.85 | % | 0.20 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 70.00 | 16.50 | 19.30 | 17.90 | % | 0.26 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 75.00 | 21.60 | 24.30 | 22.95 | % | 0.31 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST |