Options Chain for YPF SOCIEDAD ANONIMA SPON ADR CL D (YPF) - $44.40 as of 7/2/2026 9:31:29 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 | 23.00 | 26.40 | 24.70 | % | 1.23 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 25.00 | 18.10 | 21.40 | 19.75 | % | 0.79 | 0 | 20 | 3.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 29.00 | 14.10 | 17.40 | 15.75 | % | 0.54 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 30.00 | 13.20 | 16.40 | 14.80 | 22.10 | 0.00 | 0.00% | 0.49 | 0 | 58 | 2.43 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 4:00:06 PM EST |
| 31.00 | 12.20 | 15.50 | 13.85 | 19.78 | 0.00 | 0.00% | 0.45 | 0 | 27 | 2.34 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:06 PM EST |
| 32.00 | 11.20 | 14.50 | 12.85 | 18.75 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:06 PM EST |
| 33.00 | 10.20 | 13.50 | 11.85 | 14.35 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 34.00 | 9.30 | 12.50 | 10.90 | 14.25 | 0.00 | 0.00% | 0.32 | 0 | 92 | 1.94 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 35.00 | 8.30 | 11.50 | 9.90 | 9.90 | -3.30 | -25.00% | 0.28 | 20 | 91 | 1.81 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 36.00 | 8.00 | 10.50 | 9.25 | 16.00 | 0.00 | 0.00% | 0.26 | 0 | 184 | 1.68 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:06 PM EST |
| 37.00 | 6.20 | 9.60 | 7.90 | 18.00 | 0.00 | 0.00% | 0.21 | 0 | 890 | 1.59 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:06 PM EST |
| 38.00 | 4.70 | 8.60 | 6.65 | 8.10 | 0.00 | 0.00% | 0.18 | 0 | 654 | 1.47 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 39.00 | 5.10 | 7.60 | 6.35 | 16.62 | 0.00 | 0.00% | 0.16 | 0 | 310 | 1.34 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 4:00:06 PM EST |
| 40.00 | 4.50 | 5.10 | 4.80 | 4.80 | -0.70 | -12.73% | 0.12 | 6 | 517 | 1.12 | 1.00 | 0.04 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 41.00 | 2.60 | 4.60 | 3.60 | 14.30 | 0.00 | 0.00% | 0.09 | 0 | 354 | 0.81 | 1.00 | 0.07 | -0.01 | 6/10/2026 | 7/2/2026 4:00:06 PM EST |
| 42.00 | 1.50 | 3.80 | 2.65 | 3.05 | 0.00 | 0.00% | 0.06 | 0 | 1,141 | 0.94 | 0.96 | 0.11 | -0.02 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 43.00 | 1.80 | 2.50 | 2.15 | 2.25 | -0.15 | -6.25% | 0.05 | 6 | 1,380 | 0.09 | 0.87 | 0.13 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 44.00 | 0.75 | 1.80 | 1.28 | 1.75 | +0.10 | +6.07% | 0.03 | 3 | 780 | 0.12 | 0.73 | 0.14 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 45.00 | 0.20 | 1.30 | 0.75 | 1.40 | +0.25 | +21.74% | 0.02 | 51 | 2,353 | 0.13 | 0.59 | 0.13 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 46.00 | 0.55 | 0.85 | 0.70 | 0.80 | -0.65 | -44.83% | 0.02 | 20 | 718 | 0.23 | 0.45 | 0.11 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 47.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.65 | -56.53% | 0.01 | 99 | 1,317 | 0.22 | 0.32 | 0.09 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 48.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.05 | -11.12% | 0.01 | 2 | 2,617 | 0.29 | 0.22 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 104 | 1,119 | 0.57 | 0.14 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 50.00 | 0.05 | 0.55 | 0.30 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 4,718 | 0.39 | 0.09 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,971 | 0.62 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6,142 | 0.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 632 | 2.07 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:06 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 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 10 | 4.12 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1,117 | 3.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 293 | 2.14 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,458 | 1.04 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.79 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/2/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.15 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 681 | 1.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 149 | 1.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/2/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 225 | 1.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/2/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 53 | 1.66 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 415 | 1.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 620 | 1.04 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 880 | 0.49 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.49 | 0.00 | 0.04 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.45 | 0.00 | 0.07 | -0.01 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 503 | 0.43 | -0.04 | 0.11 | -0.02 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 43.00 | 0.10 | 1.00 | 0.55 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 696 | 0.37 | -0.13 | 0.13 | -0.03 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 44.00 | 1.15 | 1.35 | 1.25 | 1.20 | +0.05 | +4.35% | 0.03 | 6 | 657 | 0.52 | -0.27 | 0.14 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 45.00 | 1.55 | 1.90 | 1.73 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 628 | 0.55 | -0.41 | 0.13 | -0.04 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 46.00 | 1.90 | 2.95 | 2.43 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 884 | 0.63 | -0.55 | 0.11 | -0.03 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 47.00 | 2.75 | 4.40 | 3.58 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 565 | 0.82 | -0.68 | 0.09 | -0.03 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 48.00 | 2.40 | 5.10 | 3.75 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 627 | 0.76 | -0.78 | 0.07 | -0.02 | 6/25/2026 | 7/2/2026 4:00:06 PM EST |
| 49.00 | 3.20 | 6.30 | 4.75 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 225 | 0.97 | -0.86 | 0.05 | -0.01 | 6/25/2026 | 7/2/2026 4:00:06 PM EST |
| 50.00 | 3.90 | 7.40 | 5.65 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 905 | 1.01 | -0.91 | 0.03 | -0.01 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 55.00 | 8.60 | 11.80 | 10.20 | 9.08 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.14 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:06 PM EST |
| 60.00 | 13.60 | 17.30 | 15.45 | 5.29 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:06 PM EST |
| 65.00 | 18.60 | 21.90 | 20.25 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 70.00 | 23.60 | 27.60 | 25.60 | % | 0.37 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 75.00 | 28.60 | 32.60 | 30.60 | % | 0.41 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 80.00 | 33.60 | 36.80 | 35.20 | % | 0.44 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST |