Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $10.96 as of 11/26/2025 8:58:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.30 | 9.70 | 8.50 | 8.50 | 0.00 | 0.00% | 3.40 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 5.00 | 4.70 | 6.40 | 5.55 | 5.26 | -0.75 | -12.48% | 1.11 | 5 | 2,015 | 2.21 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 7.50 | 2.80 | 3.90 | 3.35 | 2.80 | +0.40 | +16.67% | 0.45 | 1 | 1,100 | 1.27 | 0.91 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 10.00 | 1.45 | 1.90 | 1.68 | 1.70 | +0.42 | +32.82% | 0.17 | 101 | 1,137 | 0.71 | 0.68 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 12.50 | 0.60 | 1.30 | 0.95 | 0.44 | +0.13 | +41.94% | 0.08 | 43 | 1,055 | 0.91 | 0.40 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 15.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.01 | -3.23% | 0.02 | 40 | 6,748 | 0.74 | 0.20 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 393 | 1.44 | 0.08 | 0.05 | 0.00 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.05 | 0.04 | 0.02 | 0.00 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.56 | 0.01 | 0.01 | 0.00 | 11/6/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.70 | 0.01 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.21 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.08 | 0 | 398 | 2.54 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:56 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.02 | 60 | 2,255 | 0.84 | -0.09 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 10.00 | 0.55 | 0.90 | 0.73 | 0.75 | -0.53 | -41.41% | 0.07 | 31 | 432 | 0.75 | -0.32 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 12.50 | 1.90 | 3.30 | 2.60 | 2.50 | 0.00 | 0.00% | 0.21 | 0 | 105 | 1.00 | -0.60 | 0.12 | -0.01 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 15.00 | 4.10 | 4.60 | 4.35 | 4.30 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.00 | -0.80 | 0.08 | -0.01 | 10/29/2025 | 11/26/2025 3:59:56 PM EST |
| 17.50 | 6.30 | 8.00 | 7.15 | 4.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.91 | -0.92 | 0.05 | 0.00 | 5/21/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 8.60 | 10.40 | 9.50 | % | 0.47 | 0 | 0 | 2.08 | -0.96 | 0.02 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 22.50 | 11.10 | 12.90 | 12.00 | % | 0.53 | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 25.00 | 12.50 | 15.30 | 13.90 | % | 0.56 | 0 | 0 | 2.36 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 30.00 | 17.60 | 21.00 | 19.30 | % | 0.64 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |