Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $15.14 as of 9/1/2026 2:11:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.90 | 14.00 | 12.45 | 16.71 | 0.00 | 0.00% | 4.15 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/1/2026 1:59:10 PM EST |
| 5.00 | 8.20 | 12.00 | 10.10 | 16.25 | 0.00 | 0.00% | 2.02 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/1/2026 1:59:10 PM EST |
| 7.00 | 6.90 | 10.00 | 8.45 | 11.80 | 0.00 | 0.00% | 1.21 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/1/2026 1:59:10 PM EST |
| 8.00 | 5.90 | 9.00 | 7.45 | 6.99 | 0.00 | 0.00% | 0.93 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 1:59:10 PM EST |
| 9.00 | 4.20 | 8.00 | 6.10 | 7.30 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 9/1/2026 1:59:10 PM EST |
| 10.00 | 3.90 | 6.90 | 5.40 | 9.70 | 0.00 | 0.00% | 0.54 | 0 | 25 | 2.34 | 0.98 | 0.02 | 0.00 | 7/2/2026 | 9/1/2026 1:59:10 PM EST |
| 11.00 | 2.95 | 6.10 | 4.53 | % | 0.41 | 0 | 0 | 2.15 | 0.94 | 0.04 | 0.00 | 9/1/2026 1:59:10 PM EST | |||
| 12.00 | 2.05 | 5.20 | 3.63 | 3.20 | 0.00 | 0.00% | 0.30 | 0 | 132 | 1.90 | 0.87 | 0.07 | -0.01 | 8/18/2026 | 9/1/2026 1:59:10 PM EST |
| 13.00 | 1.20 | 4.20 | 2.70 | % | 0.21 | 0 | 5 | 1.61 | 0.78 | 0.09 | -0.01 | 9/1/2026 1:59:10 PM EST | |||
| 14.00 | 0.55 | 3.80 | 2.18 | % | 0.16 | 0 | 2 | 1.64 | 0.66 | 0.11 | -0.01 | 9/1/2026 1:59:10 PM EST | |||
| 15.00 | 0.05 | 3.20 | 1.63 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 120 | 0.78 | 0.54 | 0.12 | -0.01 | 7/15/2026 | 9/1/2026 1:59:10 PM EST |
| 16.00 | 0.70 | 0.95 | 0.83 | 0.72 | 0.00 | 0.00% | 0.05 | 0 | 2,092 | 0.56 | 0.42 | 0.12 | -0.01 | 8/31/2026 | 9/1/2026 1:59:10 PM EST |
| 17.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1,490 | 1.02 | 0.32 | 0.11 | -0.01 | 8/26/2026 | 9/1/2026 1:59:10 PM EST |
| 18.00 | 0.00 | 1.10 | 0.55 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1,560 | 1.00 | 0.23 | 0.09 | -0.01 | 8/14/2026 | 9/1/2026 1:59:10 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 224 | 1.04 | 0.16 | 0.07 | -0.01 | 7/28/2026 | 9/1/2026 1:59:10 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 172 | 1.12 | 0.11 | 0.06 | -0.01 | 8/13/2026 | 9/1/2026 1:59:10 PM EST |
| 21.00 | 0.00 | 1.90 | 0.95 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.73 | 0.07 | 0.04 | 0.00 | 7/6/2026 | 9/1/2026 1:59:10 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.15 | -0.15 | -50.00% | 0.00 | 900 | 905 | 0.68 | 0.05 | 0.03 | 0.00 | 9/1/2026 | 9/1/2026 1:59:10 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.40 | 0.03 | 0.02 | 0.00 | 7/27/2026 | 9/1/2026 1:59:10 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.48 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 9/1/2026 1:59:10 PM EST |
| 25.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1,113 | 2.03 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 9/1/2026 1:59:10 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.96 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/1/2026 1:59:10 PM EST |
| 35.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:10 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,771 | 2.27 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:59:10 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/1/2026 1:59:10 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:10 PM EST | |||
| 9.00 | 0.00 | 1.80 | 0.90 | % | 0.10 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:10 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 984 | 1.04 | -0.02 | 0.02 | 0.00 | 6/4/2026 | 9/1/2026 1:59:10 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.10 | 0 | 31 | 2.17 | -0.06 | 0.04 | 0.00 | 5/22/2026 | 9/1/2026 1:59:10 PM EST |
| 12.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 14 | 1.89 | -0.13 | 0.07 | -0.01 | 6/18/2026 | 9/1/2026 1:59:10 PM EST |
| 13.00 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 35 | 1.69 | -0.22 | 0.09 | -0.01 | 5/21/2026 | 9/1/2026 1:59:10 PM EST |
| 14.00 | 0.00 | 2.60 | 1.30 | 1.19 | 0.00 | 0.00% | 0.09 | 0 | 1,225 | 1.53 | -0.34 | 0.11 | -0.01 | 8/20/2026 | 9/1/2026 1:59:10 PM EST |
| 15.00 | 0.00 | 2.95 | 1.48 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 353 | 1.42 | -0.46 | 0.12 | -0.01 | 8/18/2026 | 9/1/2026 1:59:10 PM EST |
| 16.00 | 0.15 | 3.70 | 1.93 | 2.57 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.48 | -0.58 | 0.12 | -0.01 | 8/24/2026 | 9/1/2026 1:59:10 PM EST |
| 17.00 | 0.70 | 4.10 | 2.40 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.50 | -0.68 | 0.11 | -0.01 | 8/7/2026 | 9/1/2026 1:59:10 PM EST |
| 18.00 | 1.45 | 4.80 | 3.13 | 1.85 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.35 | -0.77 | 0.09 | -0.01 | 7/28/2026 | 9/1/2026 1:59:10 PM EST |
| 19.00 | 2.30 | 5.90 | 4.10 | 3.57 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.52 | -0.84 | 0.07 | -0.01 | 8/11/2026 | 9/1/2026 1:59:10 PM EST |
| 20.00 | 3.20 | 6.40 | 4.80 | 2.90 | 0.00 | 0.00% | 0.24 | 0 | 44 | 1.38 | -0.89 | 0.06 | -0.01 | 7/24/2026 | 9/1/2026 1:59:10 PM EST |
| 21.00 | 4.30 | 7.40 | 5.85 | % | 0.28 | 0 | 0 | 1.53 | -0.93 | 0.04 | 0.00 | 9/1/2026 1:59:10 PM EST | |||
| 22.00 | 5.10 | 8.30 | 6.70 | 3.24 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.52 | -0.95 | 0.03 | 0.00 | 7/14/2026 | 9/1/2026 1:59:10 PM EST |
| 23.00 | 6.10 | 9.30 | 7.70 | % | 0.33 | 0 | 0 | 1.61 | -0.97 | 0.02 | 0.00 | 9/1/2026 1:59:10 PM EST | |||
| 24.00 | 7.10 | 10.80 | 8.95 | % | 0.37 | 0 | 0 | 1.95 | -0.98 | 0.01 | 0.00 | 9/1/2026 1:59:10 PM EST | |||
| 25.00 | 8.10 | 11.40 | 9.75 | 6.75 | 0.00 | 0.00% | 0.39 | 0 | 21 | 1.81 | -0.99 | 0.01 | 0.00 | 7/29/2026 | 9/1/2026 1:59:10 PM EST |
| 30.00 | 13.00 | 16.80 | 14.90 | % | 0.50 | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:10 PM EST | |||
| 35.00 | 18.00 | 21.80 | 19.90 | % | 0.57 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:10 PM EST |