Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $19.00 as of 5/5/2025 7:35:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.10 | 9.10 | % | 0 | 0 | 2.27 | 0.95 | 0.03 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 13.00 | 4.50 | 8.30 | % | 0 | 0 | 1.97 | 0.92 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 4.70 | 7.30 | % | 0 | 0 | 1.31 | 0.87 | 0.04 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 3.70 | 5.50 | % | 0 | 0 | 1.28 | 0.81 | 0.05 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 16.00 | 1.70 | 5.70 | % | 0 | 0 | 1.14 | 0.75 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 17.00 | 2.35 | 4.60 | % | 0 | 0 | 1.51 | 0.68 | 0.07 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 18.00 | 1.75 | 3.70 | % | 0 | 0 | 0.92 | 0.60 | 0.07 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 19.00 | 0.15 | 2.90 | % | 0 | 0 | 0.64 | 0.52 | 0.08 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 1.65 | 2.40 | 0.00 | 0.00% | 0 | 60 | 0.77 | 0.44 | 0.08 | -0.02 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 21.00 | 0.40 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 283 | 0.68 | 0.37 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 2.45 | % | 0 | 0 | 1.28 | 0.31 | 0.07 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 1.05 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.24 | 0.06 | -0.02 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 1.75 | % | 0 | 0 | 1.32 | 0.20 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 0.15 | 1.35 | 0.24 | -0.21 | -46.67% | 30 | 3 | 0.89 | 0.16 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 21 | 1.43 | 0.12 | 0.04 | -0.01 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 1.40 | % | 0 | 0 | 1.35 | 0.09 | 0.04 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 28.00 | 0.00 | 1.90 | 0.17 | 0.00 | 0.00% | 0 | 140 | 1.63 | 0.07 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 29.00 | 0.00 | 1.55 | % | 0 | 0 | 1.55 | 0.06 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 740 | 1.34 | -0.05 | 0.03 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 2.25 | % | 0 | 0 | 1.80 | -0.08 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 2.40 | % | 0 | 0 | 1.95 | -0.13 | 0.04 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 2.55 | % | 0 | 0 | 1.77 | -0.19 | 0.05 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 2.35 | % | 0 | 0 | 1.45 | -0.25 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 3.10 | 0.70 | 0.00 | 0.00% | 0 | 60 | 1.52 | -0.32 | 0.07 | -0.02 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 3.50 | % | 0 | 0 | 1.22 | -0.40 | 0.07 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 19.00 | 1.60 | 2.35 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.48 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 0.70 | 4.60 | 1.65 | 0.00 | 0.00% | 0 | 2 | 1.36 | -0.56 | 0.08 | -0.02 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 21.00 | 2.70 | 5.20 | % | 0 | 0 | 0.89 | -0.63 | 0.08 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 22.00 | 2.10 | 6.00 | % | 0 | 0 | 1.49 | -0.69 | 0.07 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 23.00 | 3.20 | 6.80 | % | 0 | 0 | 1.52 | -0.76 | 0.06 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 24.00 | 4.30 | 7.40 | % | 0 | 0 | 1.50 | -0.80 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 5.80 | 8.50 | % | 0 | 0 | 1.59 | -0.84 | 0.05 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 26.00 | 6.30 | 9.40 | % | 0 | 0 | 1.59 | -0.88 | 0.04 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 27.00 | 6.80 | 10.50 | % | 0 | 0 | 1.59 | -0.91 | 0.04 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 28.00 | 8.50 | 11.00 | % | 0 | 0 | 1.70 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 29.00 | 8.90 | 12.40 | % | 0 | 0 | 1.56 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST |