Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $10.97 as of 4/7/2025 11:41:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.90 | 8.60 | 12.80 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 4/7/2025 10:59:07 AM EST |
| 5.00 | 4.70 | 6.80 | 7.95 | 0.00 | 0.00% | 0 | 1,183 | 6.29 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 4/7/2025 10:59:07 AM EST |
| 7.50 | 3.10 | 3.60 | 2.90 | -1.06 | -26.77% | 1 | 580 | 2.00 | 0.94 | 0.05 | -0.01 | 4/7/2025 | 4/7/2025 10:59:07 AM EST |
| 10.00 | 1.35 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 274 | 1.52 | 0.67 | 0.13 | -0.05 | 4/4/2025 | 4/7/2025 10:59:07 AM EST |
| 12.50 | 0.00 | 0.45 | 0.25 | -0.55 | -68.75% | 4 | 809 | 1.78 | 0.33 | 0.13 | -0.05 | 4/7/2025 | 4/7/2025 10:59:07 AM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 610 | 2.15 | 0.12 | 0.07 | -0.03 | 4/3/2025 | 4/7/2025 10:59:07 AM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 200 | 1,250 | 1.59 | 0.03 | 0.03 | -0.01 | 4/7/2025 | 4/7/2025 10:59:07 AM EST |
| 20.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 155 | 4.81 | 0.01 | 0.01 | 0.00 | 4/1/2025 | 4/7/2025 10:59:07 AM EST |
| 22.50 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 26 | 5.07 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 4/7/2025 10:59:07 AM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 258 | 2.46 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/7/2025 10:59:07 AM EST |
| 30.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 4/7/2025 10:59:07 AM EST |
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:07 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:07 AM EST | |||
| 5.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 235 | 3.33 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 4/7/2025 10:59:07 AM EST |
| 7.50 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 104 | 71 | 1.84 | -0.06 | 0.05 | -0.01 | 4/7/2025 | 4/7/2025 10:59:07 AM EST |
| 10.00 | 0.60 | 0.75 | 0.55 | +0.05 | +10.00% | 63 | 273 | 1.53 | -0.33 | 0.13 | -0.05 | 4/7/2025 | 4/7/2025 10:59:07 AM EST |
| 12.50 | 1.90 | 2.25 | 1.75 | 0.00 | 0.00% | 0 | 742 | 2.67 | -0.67 | 0.13 | -0.05 | 4/4/2025 | 4/7/2025 10:59:07 AM EST |
| 15.00 | 3.60 | 5.70 | 4.20 | 0.00 | 0.00% | 0 | 369 | 4.08 | -0.88 | 0.07 | -0.03 | 4/4/2025 | 4/7/2025 10:59:07 AM EST |
| 17.50 | 6.00 | 8.10 | 6.90 | 0.00 | 0.00% | 0 | 1 | 4.72 | -0.97 | 0.03 | -0.01 | 4/4/2025 | 4/7/2025 10:59:07 AM EST |
| 20.00 | 8.50 | 10.60 | % | 0 | 0 | 5.23 | -0.99 | 0.01 | 0.00 | 4/7/2025 10:59:07 AM EST | |||
| 22.50 | 11.00 | 13.40 | % | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:07 AM EST | |||
| 25.00 | 13.60 | 15.90 | 9.30 | 0.00 | 0.00% | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 4/7/2025 10:59:07 AM EST |
| 30.00 | 18.60 | 21.20 | 13.00 | 0.00 | 0.00% | 0 | 1 | 6.61 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 4/7/2025 10:59:07 AM EST |
| 35.00 | 23.60 | 26.20 | % | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:07 AM EST |