Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $18.81 as of 6/2/2026 10:41:17 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.40 | 17.60 | 15.50 | % | 5.17 | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 5.00 | 11.40 | 15.60 | 13.50 | % | 2.70 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 6.00 | 10.40 | 14.60 | 12.50 | % | 2.08 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 7.00 | 9.40 | 13.60 | 11.50 | % | 1.64 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 8.00 | 8.40 | 12.50 | 10.45 | % | 1.31 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 9.00 | 7.40 | 11.50 | 9.45 | % | 1.05 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 10.00 | 6.40 | 10.60 | 8.50 | 6.15 | 0.00 | 0.00% | 0.85 | 0 | 545 | 2.90 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/1/2026 4:00:04 PM EST |
| 11.00 | 5.40 | 9.50 | 7.45 | 5.20 | 0.00 | 0.00% | 0.68 | 0 | 9 | 2.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 6/1/2026 4:00:04 PM EST |
| 12.00 | 4.40 | 8.50 | 6.45 | 6.20 | 0.00 | 0.00% | 0.54 | 0 | 552 | 2.30 | 0.98 | 0.01 | 0.00 | 5/27/2026 | 6/1/2026 4:00:04 PM EST |
| 13.00 | 3.50 | 7.60 | 5.55 | % | 0.43 | 0 | 0 | 2.05 | 0.96 | 0.02 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 14.00 | 2.70 | 6.60 | 4.65 | 2.57 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.81 | 0.92 | 0.04 | -0.01 | 3/31/2026 | 6/1/2026 4:00:04 PM EST |
| 15.00 | 1.80 | 5.70 | 3.75 | 0.95 | 0.00 | 0.00% | 0.25 | 0 | 111 | 1.69 | 0.87 | 0.05 | -0.01 | 5/18/2026 | 6/1/2026 4:00:04 PM EST |
| 16.00 | 1.05 | 4.90 | 2.98 | 1.22 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.83 | 0.79 | 0.07 | -0.01 | 5/21/2026 | 6/1/2026 4:00:04 PM EST |
| 17.00 | 0.40 | 4.60 | 2.50 | 2.34 | 0.00 | 0.00% | 0.15 | 0 | 124 | 0.84 | 0.71 | 0.08 | -0.01 | 6/1/2026 | 6/1/2026 4:00:04 PM EST |
| 18.00 | 0.20 | 4.00 | 2.10 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 471 | 0.53 | 0.62 | 0.09 | -0.02 | 6/1/2026 | 6/1/2026 4:00:04 PM EST |
| 19.00 | 1.00 | 1.90 | 1.45 | 1.55 | +0.46 | +42.21% | 0.08 | 1 | 214 | 0.60 | 0.52 | 0.10 | -0.02 | 6/2/2026 | 6/1/2026 4:00:04 PM EST |
| 20.00 | 0.65 | 1.25 | 0.95 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 1,932 | 0.55 | 0.42 | 0.10 | -0.02 | 6/1/2026 | 6/1/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 2.70 | 1.35 | % | 0.06 | 0 | 701 | 0.84 | 0.34 | 0.09 | -0.02 | 6/1/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 140 | 0.83 | 0.26 | 0.08 | -0.01 | 4/16/2026 | 6/1/2026 4:00:04 PM EST |
| 23.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.01 | 110 | 840 | 0.57 | 0.19 | 0.07 | -0.01 | 6/2/2026 | 6/1/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.76 | 0.14 | 0.06 | -0.01 | 6/1/2026 | 6/1/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 227 | 1.52 | 0.10 | 0.05 | -0.01 | 3/24/2026 | 6/1/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.60 | 0.07 | 0.03 | -0.01 | 6/1/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.67 | 0.05 | 0.03 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 110 | 1.27 | 0.03 | 0.02 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 352 | 1.87 | 0.02 | 0.01 | 0.00 | 5/26/2026 | 6/1/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 100 | 1.86 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 500 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/1/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 1,390 | 2.58 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/1/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.09 | 0 | 20 | 2.30 | -0.02 | 0.01 | 0.00 | 3/24/2026 | 6/1/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 2,236 | 2.08 | -0.04 | 0.02 | 0.00 | 5/27/2026 | 6/1/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 2.30 | 1.15 | 0.79 | 0.00 | 0.00% | 0.08 | 0 | 724 | 1.86 | -0.08 | 0.04 | -0.01 | 4/21/2026 | 6/1/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 2.50 | 1.25 | 0.49 | 0.00 | 0.00% | 0.08 | 0 | 160 | 1.69 | -0.13 | 0.05 | -0.01 | 5/27/2026 | 6/1/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 2.25 | 1.13 | 0.76 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.56 | -0.21 | 0.07 | -0.01 | 6/1/2026 | 6/1/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 3.10 | 1.55 | % | 0.09 | 0 | 4 | 1.45 | -0.29 | 0.08 | -0.01 | 6/1/2026 4:00:04 PM EST | |||
| 18.00 | 0.60 | 2.55 | 1.58 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 585 | 0.72 | -0.38 | 0.09 | -0.02 | 5/27/2026 | 6/1/2026 4:00:04 PM EST |
| 19.00 | 0.35 | 4.00 | 2.18 | 1.61 | 0.00 | 0.00% | 0.11 | 0 | 112 | 0.59 | -0.48 | 0.10 | -0.02 | 6/1/2026 | 6/1/2026 4:00:04 PM EST |
| 20.00 | 0.45 | 2.80 | 1.63 | % | 0.08 | 0 | 3 | 0.63 | -0.58 | 0.10 | -0.02 | 6/1/2026 4:00:04 PM EST | |||
| 21.00 | 1.20 | 5.30 | 3.25 | % | 0.15 | 0 | 1 | 1.32 | -0.66 | 0.09 | -0.02 | 6/1/2026 4:00:04 PM EST | |||
| 22.00 | 2.00 | 6.10 | 4.05 | % | 0.18 | 0 | 2 | 1.32 | -0.74 | 0.08 | -0.01 | 6/1/2026 4:00:04 PM EST | |||
| 23.00 | 2.80 | 7.00 | 4.90 | % | 0.21 | 0 | 1 | 1.47 | -0.81 | 0.07 | -0.01 | 6/1/2026 4:00:04 PM EST | |||
| 24.00 | 3.70 | 7.90 | 5.80 | % | 0.24 | 0 | 0 | 1.56 | -0.86 | 0.06 | -0.01 | 6/1/2026 4:00:04 PM EST | |||
| 25.00 | 4.70 | 8.90 | 6.80 | % | 0.27 | 0 | 0 | 1.57 | -0.90 | 0.05 | -0.01 | 6/1/2026 4:00:04 PM EST | |||
| 26.00 | 5.70 | 9.90 | 7.80 | % | 0.30 | 0 | 0 | 1.65 | -0.93 | 0.03 | -0.01 | 6/1/2026 4:00:04 PM EST | |||
| 27.00 | 6.70 | 10.70 | 8.70 | % | 0.32 | 0 | 0 | 1.73 | -0.95 | 0.03 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 28.00 | 7.80 | 11.70 | 9.75 | % | 0.35 | 0 | 0 | 1.80 | -0.97 | 0.02 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 30.00 | 9.80 | 13.90 | 11.85 | % | 0.39 | 0 | 0 | 1.93 | -0.98 | 0.01 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 35.00 | 14.60 | 18.80 | 16.70 | % | 0.48 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST |