Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $21.65 as of 5/27/2025 3:57:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.40 | 16.70 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 8.00 | 12.40 | 15.00 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 9.00 | 11.50 | 13.40 | 12.00 | -1.10 | -8.40% | 10 | 40 | 2.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 10.00 | 10.40 | 11.90 | 11.10 | +0.35 | +3.26% | 2 | 53 | 2.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 11.00 | 8.70 | 11.50 | 9.00 | 0.00 | 0.00% | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 4:00:02 PM EST |
| 12.00 | 8.40 | 11.00 | 8.61 | 0.00 | 0.00% | 0 | 201 | 2.44 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 4:00:02 PM EST |
| 13.00 | 7.90 | 9.70 | 9.00 | 0.00 | 0.00% | 0 | 30 | 2.05 | 0.97 | 0.02 | 0.00 | 2/7/2025 | 5/27/2025 4:00:02 PM EST |
| 14.00 | 6.70 | 9.20 | 5.67 | 0.00 | 0.00% | 0 | 4 | 2.08 | 0.91 | 0.03 | -0.01 | 3/17/2025 | 5/27/2025 4:00:02 PM EST |
| 15.00 | 6.00 | 7.80 | 4.69 | 0.00 | 0.00% | 0 | 1,379 | 1.69 | 0.89 | 0.04 | -0.01 | 4/11/2025 | 5/27/2025 4:00:02 PM EST |
| 16.00 | 5.00 | 5.80 | 6.30 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.85 | 0.04 | -0.01 | 4/23/2025 | 5/27/2025 4:00:02 PM EST |
| 17.00 | 4.10 | 5.30 | 6.01 | 0.00 | 0.00% | 0 | 3,135 | 0.83 | 0.79 | 0.05 | -0.01 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 18.00 | 2.25 | 4.00 | 4.80 | 0.00 | 0.00% | 0 | 331 | 0.47 | 0.73 | 0.06 | -0.01 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 19.00 | 2.20 | 3.90 | 3.54 | -1.09 | -23.55% | 12 | 134 | 1.02 | 0.67 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 20.00 | 1.85 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 6,778 | 0.71 | 0.60 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 21.00 | 1.55 | 2.40 | 1.97 | -0.26 | -11.66% | 2 | 39 | 0.69 | 0.53 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 1.75 | 1.70 | -0.80 | -32.00% | 6 | 178 | 0.68 | 0.45 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 1.30 | 1.47 | 0.00 | 0.00% | 0 | 165 | 0.72 | 0.39 | 0.07 | -0.02 | 5/1/2025 | 5/27/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 1.35 | 1.41 | 0.00 | 0.00% | 0 | 255 | 0.76 | 0.32 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 25.00 | 0.20 | 0.85 | 0.57 | -0.33 | -36.67% | 3 | 531 | 0.57 | 0.27 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 26.00 | 0.20 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 251 | 0.61 | 0.23 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 62 | 0.80 | 0.18 | 0.05 | -0.01 | 3/31/2025 | 5/27/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 230 | 0.90 | 0.15 | 0.04 | -0.01 | 5/1/2025 | 5/27/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.79 | 0.12 | 0.04 | -0.01 | 5/5/2025 | 5/27/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 2.25 | 0.10 | 0.00 | 0.00% | 0 | 480 | 1.04 | 0.10 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 315 | 1.22 | 0.03 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 268 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.95 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 30 | 2.01 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/27/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 2.25 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 730 | 1.98 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.60 | 1.56 | 0.00 | 0.00% | 0 | 566 | 1.21 | -0.03 | 0.02 | 0.00 | 4/9/2025 | 5/27/2025 4:00:02 PM EST |
| 14.00 | 0.20 | 0.55 | 0.20 | -0.01 | -4.77% | 10 | 2,141 | 0.90 | -0.09 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 1.10 | 0.39 | 0.00 | 0.00% | 0 | 485 | 1.16 | -0.11 | 0.04 | -0.01 | 5/14/2025 | 5/27/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 2.55 | 0.50 | 0.00 | 0.00% | 0 | 39 | 1.66 | -0.15 | 0.04 | -0.01 | 5/14/2025 | 5/27/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 1.05 | 0.50 | 0.00 | 0.00% | 2 | 37 | 0.93 | -0.21 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 2.85 | 1.67 | 0.00 | 0.00% | 0 | 42 | 1.42 | -0.27 | 0.06 | -0.01 | 5/12/2025 | 5/27/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 1.40 | 2.40 | 0.00 | 0.00% | 0 | 64 | 0.72 | -0.33 | 0.06 | -0.02 | 4/16/2025 | 5/27/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 1.80 | 1.90 | 0.00 | 0.00% | 0 | 97 | 0.68 | -0.40 | 0.07 | -0.02 | 5/16/2025 | 5/27/2025 4:00:02 PM EST |
| 21.00 | 1.20 | 4.00 | 2.17 | -0.48 | -18.12% | 2 | 10 | 0.77 | -0.47 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 22.00 | 1.85 | 4.40 | 2.52 | 0.00 | 0.00% | 0 | 15 | 0.73 | -0.55 | 0.07 | -0.02 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 23.00 | 2.75 | 5.10 | 4.28 | 0.00 | 0.00% | 0 | 92 | 0.76 | -0.61 | 0.07 | -0.02 | 4/24/2025 | 5/27/2025 4:00:02 PM EST |
| 24.00 | 3.20 | 5.70 | % | 0 | 0 | 1.13 | -0.68 | 0.07 | -0.02 | 5/27/2025 4:00:02 PM EST | |||
| 25.00 | 4.20 | 6.70 | 7.50 | 0.00 | 0.00% | 0 | 6 | 1.22 | -0.73 | 0.06 | -0.02 | 2/11/2025 | 5/27/2025 4:00:02 PM EST |
| 26.00 | 4.90 | 7.60 | % | 0 | 0 | 1.27 | -0.77 | 0.05 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 27.00 | 5.70 | 8.40 | % | 0 | 0 | 1.31 | -0.82 | 0.05 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 28.00 | 5.40 | 9.30 | % | 0 | 0 | 1.31 | -0.85 | 0.04 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 29.00 | 6.50 | 10.20 | % | 0 | 0 | 1.38 | -0.88 | 0.04 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 30.00 | 7.80 | 11.20 | % | 0 | 0 | 1.41 | -0.90 | 0.03 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 35.00 | 13.10 | 16.10 | % | 0 | 0 | 1.64 | -0.97 | 0.01 | 0.00 | 5/27/2025 4:00:02 PM EST |