Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $14.06 as of 5/5/2025 9:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.30 | 13.60 | % | 0 | 0 | 9.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 5.00 | 7.90 | 11.20 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.50 | 5.40 | 8.60 | % | 0 | 0 | 3.46 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 10.00 | 3.40 | 5.10 | % | 0 | 0 | 1.60 | 0.92 | 0.04 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 12.50 | 1.70 | 3.00 | % | 0 | 0 | 0.70 | 0.73 | 0.09 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 1.95 | 1.52 | 0.00 | 0.00% | 0 | 293 | 1.16 | 0.45 | 0.12 | -0.02 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.22 | 0.09 | -0.01 | 4/17/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.10 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.04 | 0.02 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | -0.08 | 0.04 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 1.50 | % | 0 | 0 | 1.30 | -0.27 | 0.09 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 15.00 | 1.10 | 2.75 | % | 0 | 0 | 0.69 | -0.55 | 0.12 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 17.50 | 3.00 | 4.40 | 2.85 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.78 | 0.09 | -0.01 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 5.50 | 7.20 | % | 0 | 0 | 1.60 | -0.90 | 0.05 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 22.50 | 6.40 | 9.60 | % | 0 | 0 | 1.66 | -0.96 | 0.02 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 8.90 | 12.20 | % | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 13.90 | 17.20 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |