Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $10.11 as of 10/27/2025 2:15:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.60 | 14.00 | 12.30 | % | 6.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 3.00 | 9.60 | 13.00 | 11.30 | % | 3.77 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 4.00 | 8.70 | 12.00 | 10.35 | % | 2.59 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 5.00 | 7.70 | 11.00 | 9.35 | % | 1.87 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 6.00 | 6.70 | 10.00 | 8.35 | % | 1.39 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 7.00 | 5.70 | 9.00 | 7.35 | % | 1.05 | 0 | 0 | 3.26 | 1.00 | 0.01 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 8.00 | 4.70 | 8.00 | 6.35 | % | 0.79 | 0 | 0 | 2.81 | 0.96 | 0.03 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 9.00 | 4.10 | 6.50 | 5.30 | 5.50 | +3.45 | +168.30% | 0.59 | 1 | 1 | 2.05 | 0.92 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 10.00 | 3.90 | 5.10 | 4.50 | % | 0.45 | 0 | 0 | 1.61 | 0.86 | 0.05 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 11.00 | 2.80 | 4.40 | 3.60 | 1.07 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.41 | 0.79 | 0.06 | -0.01 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 12.00 | 2.40 | 3.90 | 3.15 | 2.85 | +2.15 | +307.15% | 0.26 | 1 | 4 | 1.01 | 0.72 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 13.00 | 0.75 | 4.20 | 2.48 | % | 0.19 | 0 | 0 | 1.84 | 0.64 | 0.08 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 14.00 | 0.50 | 3.70 | 2.10 | % | 0.15 | 0 | 0 | 1.02 | 0.56 | 0.08 | -0.02 | 10/27/2025 3:59:53 PM EST | |||
| 15.00 | 0.70 | 1.60 | 1.15 | 1.33 | -0.62 | -31.80% | 0.08 | 26 | 50 | 0.74 | 0.47 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 3.20 | 1.60 | % | 0.10 | 0 | 0 | 1.85 | 0.40 | 0.08 | -0.02 | 10/27/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 2.90 | 1.45 | % | 0.09 | 0 | 0 | 1.84 | 0.33 | 0.08 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 1.30 | 0.27 | 0.07 | -0.01 | 10/27/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.10 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.10 | 1.05 | % | 0.15 | 0 | 0 | 3.35 | 0.00 | 0.01 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 2.93 | -0.04 | 0.03 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 2.25 | 1.13 | % | 0.13 | 0 | 0 | 2.60 | -0.08 | 0.03 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 2.40 | 1.20 | % | 0.12 | 0 | 0 | 2.34 | -0.14 | 0.05 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 11.00 | 0.05 | 2.60 | 1.33 | % | 0.12 | 0 | 0 | 1.26 | -0.21 | 0.06 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 12.00 | 0.45 | 1.00 | 0.73 | 0.75 | % | 0.06 | 1 | 0 | 0.75 | -0.28 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST | |
| 13.00 | 0.00 | 1.20 | 0.60 | 1.06 | % | 0.05 | 16 | 0 | 0.74 | -0.36 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST | |
| 14.00 | 1.30 | 2.00 | 1.65 | 1.50 | % | 0.12 | 19 | 0 | 0.76 | -0.44 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 3:59:53 PM EST | |
| 15.00 | 1.00 | 3.90 | 2.45 | % | 0.16 | 0 | 0 | 1.56 | -0.53 | 0.08 | -0.02 | 10/27/2025 3:59:53 PM EST | |||
| 16.00 | 1.70 | 4.60 | 3.15 | % | 0.20 | 0 | 0 | 1.57 | -0.60 | 0.08 | -0.02 | 10/27/2025 3:59:53 PM EST | |||
| 17.00 | 1.95 | 5.40 | 3.68 | % | 0.22 | 0 | 0 | 1.61 | -0.67 | 0.08 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 18.00 | 2.75 | 6.00 | 4.38 | % | 0.24 | 0 | 0 | 1.77 | -0.73 | 0.07 | -0.01 | 10/27/2025 3:59:53 PM EST |