Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $18.52 as of 4/3/2025 7:55:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 15.60 | 17.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 3.00 | 14.10 | 16.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 4.00 | 13.70 | 15.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 5.00 | 12.50 | 13.90 | % | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 6.00 | 11.50 | 13.30 | 9.44 | 0.00 | 0.00% | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 4/3/2025 4:00:02 PM EST |
| 7.00 | 10.50 | 12.40 | 9.45 | 0.00 | 0.00% | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 4/3/2025 4:00:02 PM EST |
| 8.00 | 9.50 | 11.40 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 9.00 | 8.50 | 10.50 | 10.20 | 0.00 | 0.00% | 0 | 5 | 2.98 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 4/3/2025 4:00:02 PM EST |
| 10.00 | 7.50 | 9.50 | 7.90 | 0.00 | 0.00% | 0 | 21 | 2.78 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 4/3/2025 4:00:02 PM EST |
| 11.00 | 6.50 | 7.60 | 12.00 | 0.00 | 0.00% | 0 | 186 | 2.86 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 4/3/2025 4:00:02 PM EST |
| 12.00 | 5.70 | 7.90 | 10.59 | 0.00 | 0.00% | 0 | 285 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 4/3/2025 4:00:02 PM EST |
| 13.00 | 4.70 | 5.10 | 4.74 | 0.00 | 0.00% | 0 | 574 | 1.64 | 0.99 | 0.01 | 0.00 | 3/18/2025 | 4/3/2025 4:00:02 PM EST |
| 14.00 | 3.70 | 4.10 | 4.97 | 0.00 | 0.00% | 0 | 232 | 1.09 | 0.97 | 0.03 | -0.01 | 3/4/2025 | 4/3/2025 4:00:02 PM EST |
| 15.00 | 2.75 | 3.20 | 3.07 | -0.43 | -12.29% | 25 | 400 | 2.29 | 0.92 | 0.07 | -0.01 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 16.00 | 1.90 | 2.15 | 1.95 | -5.74 | -74.65% | 3 | 352 | 0.56 | 0.82 | 0.12 | -0.02 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 17.00 | 1.20 | 1.55 | 1.25 | -0.85 | -40.48% | 1 | 178 | 0.64 | 0.67 | 0.16 | -0.03 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 18.00 | 0.65 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 237 | 0.60 | 0.50 | 0.18 | -0.03 | 4/1/2025 | 4/3/2025 4:00:02 PM EST |
| 19.00 | 0.30 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 125 | 0.61 | 0.33 | 0.16 | -0.03 | 3/31/2025 | 4/3/2025 4:00:02 PM EST |
| 20.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 635 | 0.60 | 0.20 | 0.12 | -0.02 | 4/2/2025 | 4/3/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 84 | 0.71 | 0.11 | 0.08 | -0.01 | 4/2/2025 | 4/3/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 111 | 1.24 | 0.05 | 0.05 | -0.01 | 4/1/2025 | 4/3/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 111 | 1.04 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 4/3/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 109 | 1.35 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 4/3/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 41 | 1.18 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 62 | 1.76 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/3/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 461 | 1.26 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/3/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 201 | 1.97 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/3/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 30 | 2.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/3/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 81 | 2.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/3/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.70 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.70 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.85 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.85 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 2 | 4.06 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 4/3/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 4/3/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 15 | 3.12 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 4/3/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 76 | 2.11 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 597 | 1.81 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 4/3/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.40 | 1.67 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 4/3/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 654 | 1.74 | -0.01 | 0.01 | 0.00 | 3/24/2025 | 4/3/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 285 | 1.45 | -0.03 | 0.03 | -0.01 | 3/28/2025 | 4/3/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 120 | 0.76 | -0.08 | 0.07 | -0.01 | 3/24/2025 | 4/3/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 366 | 0.71 | -0.18 | 0.12 | -0.02 | 3/27/2025 | 4/3/2025 4:00:02 PM EST |
| 17.00 | 0.45 | 0.60 | 0.50 | +0.20 | +66.67% | 63 | 964 | 0.66 | -0.33 | 0.16 | -0.03 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 18.00 | 0.85 | 1.15 | 0.85 | +0.20 | +30.77% | 132 | 515 | 0.67 | -0.50 | 0.18 | -0.03 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 19.00 | 1.40 | 1.75 | 1.75 | +0.60 | +52.18% | 1 | 561 | 0.62 | -0.67 | 0.16 | -0.03 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 20.00 | 1.40 | 5.00 | 1.05 | 0.00 | 0.00% | 0 | 269 | 0.84 | -0.80 | 0.12 | -0.02 | 3/27/2025 | 4/3/2025 4:00:02 PM EST |
| 21.00 | 1.00 | 5.20 | 3.42 | 0.00 | 0.00% | 0 | 3 | 1.48 | -0.89 | 0.08 | -0.01 | 2/11/2025 | 4/3/2025 4:00:02 PM EST |
| 22.00 | 1.90 | 6.20 | 4.42 | 0.00 | 0.00% | 0 | 16 | 1.90 | -0.95 | 0.05 | -0.01 | 3/4/2025 | 4/3/2025 4:00:02 PM EST |
| 23.00 | 2.90 | 7.20 | 3.10 | 0.00 | 0.00% | 0 | 2 | 2.60 | -0.98 | 0.02 | 0.00 | 3/26/2025 | 4/3/2025 4:00:02 PM EST |
| 24.00 | 5.60 | 8.20 | % | 0 | 0 | 2.76 | -0.99 | 0.01 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 25.00 | 6.60 | 9.20 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 26.00 | 7.60 | 10.20 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 27.00 | 8.60 | 11.20 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 28.00 | 9.60 | 12.20 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 29.00 | 10.60 | 13.20 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 30.00 | 11.60 | 14.20 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 31.00 | 12.60 | 15.20 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 32.00 | 13.60 | 16.20 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST |