Options Chain for YPF SOCIEDAD ANONIMA SPONSORED ADS (YPF) - $50.00 as of 10/9/2026 7:58:01 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 | 29.40 | 31.70 | 30.55 | % | 1.53 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 25.00 | 24.40 | 26.80 | 25.60 | 22.00 | 0.00 | 0.00% | 1.02 | 0 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/9/2026 4:00:04 PM EST |
| 29.00 | 20.40 | 22.70 | 21.55 | % | 0.74 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 30.00 | 19.00 | 21.60 | 20.30 | % | 0.68 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 31.00 | 18.50 | 20.70 | 19.60 | 20.10 | -0.75 | -3.60% | 0.63 | 2 | 70 | 3.58 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 32.00 | 17.40 | 19.60 | 18.50 | 14.14 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 10/9/2026 4:00:04 PM EST |
| 33.00 | 16.60 | 18.30 | 17.45 | 17.80 | +6.30 | +54.79% | 0.53 | 31 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 34.00 | 15.20 | 17.60 | 16.40 | % | 0.48 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 35.00 | 14.70 | 16.60 | 15.65 | 15.20 | -0.98 | -6.06% | 0.45 | 300 | 603 | 2.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 36.00 | 13.40 | 15.70 | 14.55 | 14.70 | 0.00 | 0.00% | 0.40 | 0 | 50 | 2.74 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 37.00 | 12.40 | 14.30 | 13.35 | % | 0.36 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 38.00 | 11.40 | 13.30 | 12.35 | 12.76 | 0.00 | 0.00% | 0.33 | 0 | 20 | 2.19 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 39.00 | 10.60 | 12.30 | 11.45 | 13.19 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 10/9/2026 4:00:04 PM EST |
| 40.00 | 9.70 | 11.30 | 10.50 | 16.00 | 0.00 | 0.00% | 0.26 | 0 | 66 | 1.91 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:04 PM EST |
| 41.00 | 8.50 | 10.60 | 9.55 | 9.82 | +1.82 | +22.75% | 0.23 | 19 | 69 | 1.93 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 42.00 | 7.60 | 9.00 | 8.30 | 9.00 | +0.90 | +11.12% | 0.20 | 2 | 418 | 1.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 43.00 | 6.50 | 8.60 | 7.55 | 7.27 | 0.00 | 0.00% | 0.18 | 0 | 129 | 1.65 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 44.00 | 5.40 | 7.30 | 6.35 | 6.10 | 0.00 | 0.00% | 0.14 | 0 | 50 | 1.36 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 4:00:04 PM EST |
| 45.00 | 4.40 | 6.70 | 5.55 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 2,309 | 1.40 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:04 PM EST |
| 46.00 | 3.40 | 4.70 | 4.05 | 4.58 | +0.37 | +8.79% | 0.09 | 10 | 886 | 0.80 | 0.99 | 0.05 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 50.00 | 0.75 | 1.25 | 1.00 | 1.03 | +0.08 | +8.43% | 0.02 | 13 | 5,426 | 0.33 | 0.54 | 0.16 | -0.06 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.10 | -90.91% | 0.00 | 378 | 8,186 | 0.40 | 0.03 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,169 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,913 | 1.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.17 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.41 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/9/2026 4:00:04 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 | 0.20 | 0.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 10/9/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.07 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/9/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.91 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/9/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/9/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.61 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/9/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 400 | 2.33 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/9/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/9/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4,651 | 1.80 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,539 | 1.19 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.43 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 770 | 1.25 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 811 | 1.19 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.07 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,279 | 0.95 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.54 | -0.01 | 0.05 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 50.00 | 0.80 | 1.25 | 1.03 | 1.00 | -0.15 | -13.05% | 0.02 | 17 | 3,402 | 0.39 | -0.46 | 0.16 | -0.06 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 55.00 | 3.50 | 5.50 | 4.50 | 4.81 | 0.00 | 0.00% | 0.08 | 0 | 618 | 0.72 | -0.97 | 0.02 | -0.01 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 60.00 | 8.70 | 10.50 | 9.60 | 9.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 65.00 | 13.30 | 15.60 | 14.45 | 14.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/9/2026 4:00:04 PM EST |
| 70.00 | 18.30 | 20.60 | 19.45 | % | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 75.00 | 23.30 | 25.60 | 24.45 | % | 0.33 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 80.00 | 28.30 | 30.60 | 29.45 | % | 0.37 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST |