Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $14.14 as of 8/22/2025 7:48:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.90 | 12.30 | 11.10 | 17.20 | 0.00 | 0.00% | 3.70 | 0 | 1 | 5.59 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 8.00 | 10.30 | 9.15 | 12.90 | 0.00 | 0.00% | 1.83 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 3:59:54 PM EST |
| 9.00 | 3.60 | 7.00 | 5.30 | % | 0.59 | 0 | 0 | 2.42 | 0.94 | 0.03 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 10.00 | 3.50 | 6.10 | 4.80 | 8.89 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.14 | 0.89 | 0.04 | -0.01 | 6/6/2025 | 8/22/2025 3:59:54 PM EST |
| 11.00 | 2.20 | 5.20 | 3.70 | 10.30 | 0.00 | 0.00% | 0.34 | 0 | 33 | 1.89 | 0.83 | 0.06 | -0.01 | 4/17/2025 | 8/22/2025 3:59:54 PM EST |
| 12.00 | 0.75 | 4.50 | 2.63 | 6.30 | 0.00 | 0.00% | 0.22 | 0 | 40 | 1.75 | 0.75 | 0.08 | -0.01 | 6/4/2025 | 8/22/2025 3:59:54 PM EST |
| 13.00 | 0.10 | 3.70 | 1.90 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.77 | 0.65 | 0.09 | -0.01 | 5/23/2025 | 8/22/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 3.10 | 1.55 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.46 | 0.55 | 0.10 | -0.01 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 2.70 | 1.35 | 2.16 | 0.00 | 0.00% | 0.09 | 0 | 53 | 1.44 | 0.45 | 0.10 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 16.00 | 0.25 | 0.55 | 0.40 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.48 | 0.36 | 0.10 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 2.30 | 1.15 | 1.78 | 0.00 | 0.00% | 0.07 | 0 | 47 | 1.53 | 0.29 | 0.09 | -0.01 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 2.20 | 1.10 | 3.71 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.60 | 0.22 | 0.08 | -0.01 | 5/5/2025 | 8/22/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 28 | 1.68 | 0.17 | 0.06 | -0.01 | 7/30/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.05 | 0 | 6,954 | 1.78 | 0.12 | 0.05 | -0.01 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.65 | 0.09 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 198 | 1.94 | 0.07 | 0.03 | 0.00 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 91 | 1.99 | 0.05 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 46 | 2.06 | 0.03 | 0.02 | 0.00 | 7/17/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 498 | 1.41 | 0.02 | 0.01 | 0.00 | 6/25/2025 | 8/22/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.57 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 8/22/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:54 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 | 7.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.49 | -0.06 | 0.03 | -0.01 | 7/11/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 304 | 0.92 | -0.11 | 0.04 | -0.01 | 7/11/2025 | 8/22/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.92 | -0.17 | 0.06 | -0.01 | 7/24/2025 | 8/22/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 2.55 | 1.28 | 0.45 | +0.20 | +80.00% | 0.11 | 3 | 67 | 1.73 | -0.25 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 51 | 1.02 | -0.35 | 0.09 | -0.01 | 7/28/2025 | 8/22/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 1.55 | 0.78 | 0.64 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.70 | -0.45 | 0.10 | -0.01 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 1.05 | 2.25 | 1.65 | 1.17 | 0.00 | 0.00% | 0.11 | 0 | 90 | 0.74 | -0.55 | 0.10 | -0.01 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 16.00 | 2.15 | 4.60 | 3.38 | 1.70 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.91 | -0.64 | 0.10 | -0.01 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 17.00 | 3.00 | 5.40 | 4.20 | 3.92 | 0.00 | 0.00% | 0.25 | 0 | 104 | 1.55 | -0.71 | 0.09 | -0.01 | 7/16/2025 | 8/22/2025 3:59:54 PM EST |
| 18.00 | 2.80 | 6.30 | 4.55 | 4.47 | 0.00 | 0.00% | 0.25 | 0 | 1,016 | 1.62 | -0.78 | 0.08 | -0.01 | 7/11/2025 | 8/22/2025 3:59:54 PM EST |
| 19.00 | 4.80 | 7.20 | 6.00 | 4.87 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.68 | -0.83 | 0.06 | -0.01 | 8/4/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 5.70 | 8.20 | 6.95 | 5.54 | 0.00 | 0.00% | 0.35 | 0 | 3,326 | 1.78 | -0.88 | 0.05 | -0.01 | 7/31/2025 | 8/22/2025 3:59:54 PM EST |
| 21.00 | 6.70 | 9.20 | 7.95 | 5.25 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.87 | -0.91 | 0.04 | -0.01 | 4/17/2025 | 8/22/2025 3:59:54 PM EST |
| 22.00 | 6.60 | 10.20 | 8.40 | 4.00 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.95 | -0.93 | 0.03 | 0.00 | 5/20/2025 | 8/22/2025 3:59:54 PM EST |
| 23.00 | 8.60 | 11.20 | 9.90 | 8.76 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.02 | -0.95 | 0.03 | 0.00 | 7/7/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 8.80 | 12.20 | 10.50 | % | 0.44 | 0 | 0 | 2.10 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 25.00 | 9.50 | 13.20 | 11.35 | 6.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.16 | -0.98 | 0.01 | 0.00 | 5/22/2025 | 8/22/2025 3:59:54 PM EST |
| 26.00 | 11.50 | 14.20 | 12.85 | % | 0.49 | 0 | 0 | 2.23 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 27.00 | 12.10 | 15.10 | 13.60 | 7.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 5/22/2025 | 8/22/2025 3:59:54 PM EST |
| 28.00 | 12.90 | 16.10 | 14.50 | % | 0.52 | 0 | 0 | 2.29 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 29.00 | 14.50 | 17.10 | 15.80 | % | 0.54 | 0 | 0 | 2.35 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 30.00 | 15.40 | 18.10 | 16.75 | % | 0.56 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 35.00 | 20.10 | 23.10 | 21.60 | % | 0.62 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |