Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $15.70 as of 5/27/2025 3:38:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.20 | 14.40 | % | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 5.00 | 9.60 | 10.10 | 10.14 | 0.00 | 0.00% | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:01 PM EST |
| 7.50 | 7.10 | 7.70 | 8.45 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:01 PM EST |
| 10.00 | 4.80 | 5.20 | 5.90 | 0.00 | 0.00% | 0 | 39 | 0.94 | 0.95 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 12.50 | 1.45 | 3.00 | 2.98 | -1.82 | -37.92% | 7 | 86 | 0.67 | 0.80 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 15.00 | 1.35 | 1.50 | 1.40 | -0.80 | -36.37% | 6 | 561 | 0.65 | 0.55 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 17.50 | 0.55 | 0.65 | 0.78 | -0.40 | -33.90% | 30 | 850 | 0.64 | 0.31 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 20.00 | 0.15 | 0.30 | 0.24 | -0.31 | -56.37% | 41 | 501 | 0.64 | 0.14 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 22.50 | 0.05 | 0.15 | 0.14 | -0.16 | -53.34% | 20 | 2,096 | 0.65 | 0.06 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 311 | 0.96 | 0.02 | 0.02 | 0.00 | 5/14/2025 | 5/27/2025 1:59:01 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 260 | 1.28 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:01 PM EST |
| 35.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 106 | 1.61 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/27/2025 1:59:01 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 | 0.50 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 651 | 1.34 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:01 PM EST |
| 10.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 401 | 0.72 | -0.05 | 0.02 | -0.01 | 5/15/2025 | 5/27/2025 1:59:01 PM EST |
| 12.50 | 0.00 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 230 | 0.73 | -0.20 | 0.07 | -0.01 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 15.00 | 1.40 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 45 | 0.63 | -0.45 | 0.11 | -0.01 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 17.50 | 3.10 | 3.30 | 2.20 | 0.00 | 0.00% | 0 | 122 | 0.63 | -0.69 | 0.10 | -0.01 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 20.00 | 5.20 | 5.40 | 8.60 | 0.00 | 0.00% | 0 | 59 | 0.62 | -0.86 | 0.06 | -0.01 | 4/4/2025 | 5/27/2025 1:59:01 PM EST |
| 22.50 | 7.50 | 7.90 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.94 | 0.03 | 0.00 | 2/21/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 10.00 | 10.40 | 12.09 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.98 | 0.02 | 0.00 | 2/28/2025 | 5/27/2025 1:59:01 PM EST |
| 30.00 | 14.90 | 15.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 35.00 | 19.90 | 20.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |