Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $19.14 as of 3/28/2025 7:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.30 | 10.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 7.30 | 9.40 | % | 0 | 0 | 1.94 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 6.50 | 8.40 | % | 0 | 0 | 1.83 | 0.97 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 5.50 | 7.40 | % | 0 | 0 | 0.93 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 4.50 | 6.10 | % | 0 | 0 | 1.03 | 0.90 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 3.70 | 5.70 | % | 0 | 0 | 1.00 | 0.85 | 0.05 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 16.00 | 3.20 | 4.50 | % | 0 | 0 | 0.89 | 0.78 | 0.07 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 17.00 | 2.40 | 3.70 | % | 0 | 0 | 0.79 | 0.70 | 0.08 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 18.00 | 1.95 | 2.25 | 3.04 | 0.00 | 0.00% | 0 | 47 | 0.64 | 0.61 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 1.40 | 1.75 | 2.60 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.52 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 1.05 | 1.40 | % | 0 | 0 | 0.63 | 0.43 | 0.09 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 21.00 | 0.70 | 1.05 | 1.40 | 0.00 | 0.00% | 0 | 35 | 0.61 | 0.35 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 0.45 | 0.85 | % | 0 | 0 | 0.62 | 0.27 | 0.08 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 23.00 | 0.30 | 0.55 | 0.82 | 0.00 | 0.00% | 0 | 26 | 0.59 | 0.20 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.35 | % | 0 | 0 | 0.64 | 0.15 | 0.06 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.11 | 0.05 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | 0.08 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | -0.03 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | -0.06 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 0.72 | -0.10 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 0.30 | 0.45 | % | 0 | 0 | 0.65 | -0.15 | 0.05 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 16.00 | 0.60 | 0.75 | % | 0 | 0 | 0.68 | -0.22 | 0.07 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 17.00 | 0.85 | 1.50 | % | 0 | 0 | 0.74 | -0.30 | 0.08 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 18.00 | 1.25 | 1.55 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.39 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 1.75 | 2.05 | 1.67 | +0.06 | +3.73% | 1 | 1 | 0.65 | -0.48 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 2.35 | 2.55 | % | 0 | 0 | 0.62 | -0.57 | 0.09 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 21.00 | 3.00 | 3.40 | 2.47 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.65 | 0.09 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 3.70 | 5.00 | 3.02 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.73 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 4.50 | 6.60 | % | 0 | 0 | 1.05 | -0.80 | 0.07 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 5.20 | 7.50 | % | 0 | 0 | 1.03 | -0.85 | 0.06 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 6.10 | 8.40 | % | 0 | 0 | 0.82 | -0.89 | 0.05 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 26.00 | 7.00 | 9.30 | 5.90 | 0.00 | 0.00% | 0 | 17 | 0.77 | -0.92 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |