Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $8.32 as of 10/3/2025 8:57:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 8.80 | 7.15 | % | 7.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 2.00 | 5.90 | 7.80 | 6.85 | % | 3.42 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 3.00 | 5.00 | 6.00 | 5.50 | % | 1.83 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 4.00 | 3.90 | 6.30 | 5.10 | % | 1.27 | 0 | 0 | 0.00 | 0.96 | 0.02 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 5.00 | 3.10 | 5.50 | 4.30 | % | 0.86 | 0 | 0 | 4.05 | 0.90 | 0.04 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 6.00 | 2.30 | 3.30 | 2.80 | % | 0.47 | 0 | 0 | 1.77 | 0.84 | 0.06 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 7.00 | 1.50 | 2.55 | 2.03 | 1.93 | -1.57 | -44.86% | 0.29 | 2 | 1 | 1.55 | 0.74 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 8.00 | 1.10 | 1.80 | 1.45 | 1.52 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.30 | 0.64 | 0.10 | -0.02 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 9.00 | 0.70 | 1.60 | 1.15 | 0.87 | 0.00 | 0.00% | 0.13 | 45 | 390 | 1.16 | 0.54 | 0.11 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 1,821 | 2.69 | 0.44 | 0.11 | -0.02 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 11.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.03 | -6.98% | 0.04 | 5 | 76 | 0.97 | 0.35 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 12.00 | 0.10 | 0.50 | 0.30 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.85 | 0.27 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.21 | +0.01 | +5.00% | 0.02 | 10 | 118 | 1.30 | 0.21 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 5 | 2.93 | 0.17 | 0.07 | -0.01 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.85 | 0.43 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.87 | 0.13 | 0.06 | -0.01 | 9/5/2025 | 10/3/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 13 | 3.08 | 0.10 | 0.05 | -0.01 | 8/28/2025 | 10/3/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 1.40 | 0.70 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 79 | 2.56 | 0.08 | 0.04 | -0.01 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 1.75 | 0.88 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 165 | 2.94 | 0.06 | 0.03 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 1.75 | 0.88 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 118 | 3.03 | 0.05 | 0.03 | 0.00 | 9/10/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 207 | 2.22 | 0.03 | 0.02 | 0.00 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 2.93 | 0.03 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 33 | 3.25 | 0.02 | 0.01 | 0.00 | 9/18/2025 | 10/3/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.32 | 0.02 | 0.01 | 0.00 | 9/15/2025 | 10/3/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.38 | 0.01 | 0.01 | 0.00 | 9/15/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.49 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.75 | 0.88 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 60 | 3.55 | 0.01 | 0.00 | 0.00 | 6/2/2025 | 10/3/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 86 | 2.97 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.90 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.66 | -0.01 | 0.01 | 0.00 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.44 | -0.04 | 0.02 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 5.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 255 | 1.18 | -0.10 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 54 | 2.04 | -0.16 | 0.06 | -0.01 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 7.00 | 0.45 | 0.75 | 0.60 | 0.69 | +0.07 | +11.29% | 0.09 | 33 | 80 | 1.07 | -0.26 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 1.25 | 0.63 | 1.07 | -0.18 | -14.40% | 0.08 | 1 | 237 | 1.49 | -0.36 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 9.00 | 1.35 | 1.90 | 1.63 | 1.88 | 0.00 | 0.00% | 0.18 | 0 | 228 | 2.88 | -0.46 | 0.11 | -0.02 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 10.00 | 2.00 | 2.50 | 2.25 | 1.45 | 0.00 | 0.00% | 0.23 | 0 | 340 | 1.03 | -0.56 | 0.11 | -0.02 | 9/25/2025 | 10/3/2025 3:59:57 PM EST |
| 11.00 | 2.80 | 3.50 | 3.15 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.48 | -0.65 | 0.11 | -0.01 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 12.00 | 3.70 | 4.70 | 4.20 | 4.35 | 0.00 | 0.00% | 0.35 | 0 | 106 | 1.83 | -0.73 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 13.00 | 4.70 | 5.10 | 4.90 | 1.61 | 0.00 | 0.00% | 0.38 | 0 | 3,100 | 3.16 | -0.79 | 0.08 | -0.01 | 8/27/2025 | 10/3/2025 3:59:57 PM EST |
| 14.00 | 5.60 | 6.50 | 6.05 | 1.65 | 0.00 | 0.00% | 0.43 | 0 | 1,326 | 1.97 | -0.83 | 0.07 | -0.01 | 8/21/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 6.40 | 9.00 | 7.70 | 2.07 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.36 | -0.87 | 0.06 | -0.01 | 7/24/2025 | 10/3/2025 3:59:57 PM EST |
| 16.00 | 6.40 | 9.90 | 8.15 | 7.95 | 0.00 | 0.00% | 0.51 | 0 | 7 | 3.39 | -0.90 | 0.05 | -0.01 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 17.00 | 8.50 | 10.90 | 9.70 | 9.13 | 0.00 | 0.00% | 0.57 | 0 | 20 | 3.51 | -0.92 | 0.04 | -0.01 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 18.00 | 9.50 | 11.90 | 10.70 | 9.82 | 0.00 | 0.00% | 0.59 | 0 | 6 | 3.61 | -0.94 | 0.03 | 0.00 | 9/16/2025 | 10/3/2025 3:59:57 PM EST |
| 19.00 | 10.60 | 12.90 | 11.75 | 11.26 | 0.00 | 0.00% | 0.62 | 0 | 10 | 3.71 | -0.95 | 0.03 | 0.00 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 11.10 | 13.90 | 12.50 | 4.70 | 0.00 | 0.00% | 0.62 | 0 | 6 | 3.80 | -0.97 | 0.02 | 0.00 | 6/26/2025 | 10/3/2025 3:59:57 PM EST |
| 21.00 | 12.40 | 14.90 | 13.65 | 11.45 | 0.00 | 0.00% | 0.65 | 0 | 2 | 3.88 | -0.97 | 0.02 | 0.00 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 22.00 | 13.50 | 15.90 | 14.70 | % | 0.67 | 0 | 0 | 3.96 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 23.00 | 14.40 | 16.90 | 15.65 | % | 0.68 | 0 | 0 | 4.04 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 24.00 | 15.40 | 17.90 | 16.65 | % | 0.69 | 0 | 0 | 4.11 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 25.00 | 16.40 | 18.90 | 17.65 | % | 0.71 | 0 | 0 | 4.18 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 26.00 | 17.40 | 19.90 | 18.65 | % | 0.72 | 0 | 0 | 4.24 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 27.00 | 18.40 | 20.90 | 19.65 | % | 0.73 | 0 | 0 | 4.31 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 28.00 | 18.30 | 21.90 | 20.10 | % | 0.72 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 29.00 | 19.90 | 22.90 | 21.40 | % | 0.74 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 30.00 | 20.50 | 23.90 | 22.20 | % | 0.74 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 35.00 | 25.20 | 28.90 | 27.05 | % | 0.77 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |