Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $20.22 as of 1/30/2026 7:31:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.40 | 11.10 | 9.25 | % | 0.84 | 0 | 0 | 2.54 | 0.99 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 12.00 | 6.40 | 10.10 | 8.25 | % | 0.69 | 0 | 0 | 2.28 | 0.98 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 13.00 | 5.40 | 9.10 | 7.25 | % | 0.56 | 0 | 0 | 2.04 | 0.95 | 0.02 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 14.00 | 4.50 | 8.20 | 6.35 | % | 0.45 | 0 | 0 | 1.87 | 0.92 | 0.03 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 15.00 | 3.50 | 7.30 | 5.40 | % | 0.36 | 0 | 0 | 1.71 | 0.88 | 0.04 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 16.00 | 2.70 | 6.50 | 4.60 | % | 0.29 | 0 | 0 | 1.60 | 0.83 | 0.05 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 17.00 | 1.90 | 5.80 | 3.85 | % | 0.23 | 0 | 0 | 1.53 | 0.78 | 0.05 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 18.00 | 1.25 | 5.10 | 3.18 | 1.95 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.44 | 0.71 | 0.06 | -0.02 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 19.00 | 0.65 | 4.70 | 2.68 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.47 | 0.64 | 0.07 | -0.02 | 1/15/2026 | 1/30/2026 4:00:00 PM EST |
| 20.00 | 0.15 | 4.30 | 2.23 | 0.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.72 | 0.57 | 0.07 | -0.02 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 21.00 | 1.00 | 2.25 | 1.63 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 240 | 0.66 | 0.50 | 0.07 | -0.02 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 1.41 | 0.43 | 0.07 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 23.00 | 0.70 | 1.15 | 0.93 | 0.85 | +0.07 | +8.98% | 0.04 | 1 | 50 | 0.64 | 0.37 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 2.70 | 1.35 | % | 0.06 | 0 | 0 | 1.38 | 0.31 | 0.06 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.08 | 0.26 | 0.06 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | 1.45 | 0.21 | 0.05 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.49 | 0.17 | 0.05 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.04 | 0.14 | 0.04 | -0.01 | 1/30/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.62 | -0.01 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.36 | -0.02 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 162 | 2.14 | -0.05 | 0.02 | -0.01 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 2.25 | 1.13 | % | 0.08 | 0 | 0 | 1.95 | -0.08 | 0.03 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.40 | 1.20 | % | 0.08 | 0 | 0 | 1.80 | -0.12 | 0.04 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 2.55 | 1.28 | % | 0.08 | 0 | 0 | 1.66 | -0.17 | 0.05 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 2.80 | 1.40 | % | 0.08 | 0 | 0 | 1.57 | -0.22 | 0.05 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 3.20 | 1.60 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.52 | -0.29 | 0.06 | -0.02 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 3.60 | 1.80 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.47 | -0.36 | 0.07 | -0.02 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 20.00 | 0.05 | 4.10 | 2.08 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.76 | -0.43 | 0.07 | -0.02 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 21.00 | 0.55 | 4.60 | 2.58 | % | 0.12 | 0 | 0 | 1.40 | -0.50 | 0.07 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 22.00 | 1.15 | 4.90 | 3.03 | % | 0.14 | 0 | 0 | 1.28 | -0.57 | 0.07 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 23.00 | 1.80 | 5.70 | 3.75 | % | 0.16 | 0 | 0 | 1.32 | -0.63 | 0.07 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 24.00 | 2.50 | 6.60 | 4.55 | % | 0.19 | 0 | 0 | 1.39 | -0.69 | 0.06 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 25.00 | 3.30 | 7.40 | 5.35 | % | 0.21 | 0 | 0 | 1.41 | -0.74 | 0.06 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 26.00 | 4.20 | 8.30 | 6.25 | % | 0.24 | 0 | 0 | 1.46 | -0.79 | 0.05 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 27.00 | 5.20 | 9.20 | 7.20 | % | 0.27 | 0 | 0 | 1.50 | -0.83 | 0.05 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 28.00 | 6.10 | 10.10 | 8.10 | % | 0.29 | 0 | 0 | 1.57 | -0.86 | 0.04 | -0.01 | 1/30/2026 4:00:00 PM EST |