Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $4.83 as of 10/8/2025 6:15:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.40 | 2.60 | 2.50 | 2.50 | +0.02 | +0.81% | 1.00 | 50 | 10 | 1.57 | 0.97 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | 0.84 | -0.01 | -1.18% | 0.10 | 90 | 1,760 | 1.37 | 0.57 | 0.20 | -0.01 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.03 | 40 | 2,709 | 1.28 | 0.20 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,066 | 1.35 | 0.06 | 0.06 | 0.00 | 10/6/2025 | 10/8/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,610 | 1.64 | 0.02 | 0.02 | 0.00 | 10/7/2025 | 10/8/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,274 | 2.96 | 0.00 | 0.01 | 0.00 | 9/29/2025 | 10/8/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 70 | 3.42 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 126 | 3.61 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 90 | 3.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/8/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 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 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.02 | 32 | 130 | 1.62 | -0.03 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 5.00 | 0.80 | 0.95 | 0.88 | 0.89 | -0.06 | -6.32% | 0.18 | 11 | 1,522 | 1.24 | -0.43 | 0.20 | -0.01 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 7.50 | 2.70 | 2.85 | 2.78 | 2.90 | 0.00 | 0.00% | 0.37 | 0 | 631 | 1.47 | -0.80 | 0.14 | -0.01 | 10/6/2025 | 10/8/2025 4:00:06 PM EST |
| 10.00 | 5.00 | 5.20 | 5.10 | 3.70 | 0.00 | 0.00% | 0.51 | 0 | 315 | 0.66 | -0.94 | 0.06 | 0.00 | 9/24/2025 | 10/8/2025 4:00:06 PM EST |
| 12.50 | 7.50 | 7.70 | 7.60 | 3.10 | 0.00 | 0.00% | 0.61 | 0 | 7 | 0.57 | -0.98 | 0.02 | 0.00 | 8/14/2025 | 10/8/2025 4:00:06 PM EST |
| 15.00 | 9.80 | 10.20 | 10.00 | 7.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.28 | -1.00 | 0.01 | 0.00 | 8/27/2025 | 10/8/2025 4:00:06 PM EST |
| 17.50 | 12.30 | 12.60 | 12.45 | % | 0.71 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 20.00 | 14.80 | 15.10 | 14.95 | % | 0.75 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 22.50 | 17.40 | 17.60 | 17.50 | % | 0.78 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 25.00 | 19.80 | 20.30 | 20.05 | % | 0.80 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 30.00 | 24.90 | 25.40 | 25.15 | % | 0.84 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST |