Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $17.84 as of 1/22/2025 9:24:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.10 | 16.30 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 11.60 | 13.80 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 7.50 | 9.60 | 10.90 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 10.00 | 7.10 | 8.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 12.50 | 4.80 | 5.80 | 6.23 | 0.00 | 0.00% | 0 | 0 | 1.66 | 0.97 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 2.95 | 3.20 | 3.50 | +0.76 | +27.74% | 1 | 48 | 0.63 | 0.84 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 17.50 | 1.35 | 1.55 | 1.65 | +0.08 | +5.10% | 1 | 102 | 0.72 | 0.58 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 0.50 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 482 | 0.66 | 0.31 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.14 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.05 | 0.03 | -0.01 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 220 | 1.43 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.14 | -0.03 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 39 | 0.84 | -0.16 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 17.50 | 1.10 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 62 | 0.41 | -0.42 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 2.70 | 2.95 | 3.10 | -0.50 | -13.89% | 3 | 16 | 0.67 | -0.69 | 0.10 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 22.50 | 4.80 | 5.10 | 4.96 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.86 | 0.06 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 6.60 | 8.00 | % | 0 | 0 | 1.68 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 30.00 | 11.10 | 13.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |