Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $9.08 as of 8/22/2025 8:44:30 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 | 6.50 | 6.80 | 6.65 | % | 2.66 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 2.70 | 4.30 | 3.50 | 5.55 | 0.00 | 0.00% | 0.70 | 0 | 14 | 1.25 | 0.97 | 0.02 | 0.00 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 7.50 | 1.70 | 2.65 | 2.18 | 2.10 | 0.00 | 0.00% | 0.29 | 0 | 133 | 0.75 | 0.78 | 0.10 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.75 | 0.46 | 0.13 | -0.01 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.61 | 0.22 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,481 | 0.84 | 0.09 | 0.05 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 436 | 1.73 | 0.04 | 0.03 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.33 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.22 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 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 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 50 | 4.10 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.16 | -0.03 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 123 | 0.89 | -0.22 | 0.10 | -0.01 | 7/18/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 0.30 | 1.70 | 1.00 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.69 | -0.54 | 0.13 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 12.50 | 3.40 | 3.60 | 3.50 | 3.30 | 0.00 | 0.00% | 0.28 | 0 | 62 | 1.13 | -0.78 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 5.80 | 6.10 | 5.95 | 5.35 | 0.00 | 0.00% | 0.40 | 0 | 85 | 0.75 | -0.91 | 0.05 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 17.50 | 8.20 | 8.60 | 8.40 | 5.42 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.26 | -0.96 | 0.03 | 0.00 | 6/4/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 10.70 | 11.10 | 10.90 | 5.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 8/22/2025 4:00:01 PM EST |
| 22.50 | 13.30 | 13.60 | 13.45 | % | 0.60 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 25.00 | 15.70 | 16.20 | 15.95 | % | 0.64 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 20.70 | 21.20 | 20.95 | % | 0.70 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |