Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $16.07 as of 2/4/2025 10:28:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 14.70 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 5.00 | 10.20 | 11.70 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 7.50 | 7.80 | 9.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 10.00 | 5.30 | 6.80 | % | 0 | 0 | 1.55 | 0.97 | 0.02 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 12.50 | 3.70 | 5.40 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.85 | 0.05 | -0.01 | 1/29/2025 | 2/4/2025 3:59:45 PM EST |
| 15.00 | 2.05 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 30 | 1.00 | 0.65 | 0.09 | -0.02 | 1/31/2025 | 2/4/2025 3:59:45 PM EST |
| 17.50 | 1.00 | 1.15 | 1.25 | +0.20 | +19.05% | 4 | 35 | 0.73 | 0.42 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 20.00 | 0.40 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.23 | 0.08 | -0.01 | 1/24/2025 | 2/4/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 0.45 | 0.62 | 0.00 | 0.00% | 0 | 24 | 0.90 | 0.11 | 0.05 | -0.01 | 1/22/2025 | 2/4/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 0.91 | 0.05 | 0.03 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 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 | 4.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | -0.03 | 0.02 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 12.50 | 0.20 | 0.55 | % | 0 | 0 | 0.77 | -0.15 | 0.05 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 15.00 | 1.00 | 1.15 | 0.88 | 0.00 | 0.00% | 0 | 31 | 0.71 | -0.35 | 0.09 | -0.02 | 1/29/2025 | 2/4/2025 3:59:45 PM EST |
| 17.50 | 2.35 | 2.60 | % | 0 | 0 | 0.71 | -0.58 | 0.10 | -0.02 | 2/4/2025 3:59:45 PM EST | |||
| 20.00 | 4.10 | 4.60 | % | 0 | 0 | 0.68 | -0.77 | 0.08 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 22.50 | 6.30 | 7.90 | % | 0 | 0 | 0.90 | -0.89 | 0.05 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 25.00 | 8.40 | 9.80 | % | 0 | 0 | 1.38 | -0.95 | 0.03 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 30.00 | 12.90 | 15.20 | % | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 35.00 | 17.90 | 20.20 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST |