Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $12.14 as of 1/5/2026 9:13:44 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 | 8.30 | 11.50 | 9.90 | % | 3.96 | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 5.00 | 5.90 | 9.00 | 7.45 | % | 1.49 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 7.50 | 3.60 | 5.40 | 4.50 | 3.77 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.89 | 0.98 | 0.02 | 0.00 | 12/18/2025 | 1/5/2026 3:59:54 PM EST |
| 10.00 | 2.35 | 3.40 | 2.88 | 2.25 | 0.00 | 0.00% | 0.29 | 0 | 202 | 1.06 | 0.80 | 0.09 | -0.01 | 12/31/2025 | 1/5/2026 3:59:54 PM EST |
| 12.50 | 0.30 | 1.45 | 0.88 | 0.89 | % | 0.07 | 1 | 0 | 0.63 | 0.49 | 0.13 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST | |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.99 | 0.23 | 0.10 | -0.01 | 12/29/2025 | 1/5/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.09 | 0.05 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.51 | 0.03 | 0.02 | 0.00 | 12/18/2025 | 1/5/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 1/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.76 | -0.02 | 0.02 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 10.00 | 0.05 | 0.80 | 0.43 | % | 0.04 | 0 | 0 | 0.71 | -0.20 | 0.09 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 12.50 | 1.00 | 2.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.73 | -0.51 | 0.13 | -0.01 | 1/2/2026 | 1/5/2026 3:59:54 PM EST |
| 15.00 | 2.50 | 4.20 | 3.35 | % | 0.22 | 0 | 0 | 1.30 | -0.77 | 0.10 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 17.50 | 4.40 | 6.70 | 5.55 | % | 0.32 | 0 | 0 | 1.62 | -0.91 | 0.05 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 20.00 | 7.10 | 9.20 | 8.15 | % | 0.41 | 0 | 0 | 1.87 | -0.97 | 0.02 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 22.50 | 9.50 | 11.70 | 10.60 | % | 0.47 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:54 PM EST |