Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $18.12 as of 3/31/2025 8:45:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.30 | 14.70 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 8.00 | 9.00 | 11.60 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 9.00 | 8.70 | 10.60 | 9.20 | 0.00 | 0.00% | 0 | 60 | 1.23 | 0.97 | 0.02 | 0.00 | 3/12/2025 | 3/31/2025 4:00:02 PM EST |
| 10.00 | 7.70 | 9.50 | 10.05 | 0.00 | 0.00% | 0 | 50 | 1.20 | 0.94 | 0.02 | 0.00 | 2/20/2025 | 3/31/2025 4:00:02 PM EST |
| 11.00 | 7.00 | 8.60 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.89 | 0.03 | 0.00 | 2/20/2025 | 3/31/2025 4:00:02 PM EST |
| 12.00 | 6.10 | 7.90 | 8.20 | 0.00 | 0.00% | 0 | 201 | 1.26 | 0.86 | 0.03 | -0.01 | 2/20/2025 | 3/31/2025 4:00:02 PM EST |
| 13.00 | 5.00 | 6.70 | 9.00 | 0.00 | 0.00% | 0 | 30 | 0.97 | 0.81 | 0.03 | -0.01 | 2/7/2025 | 3/31/2025 4:00:02 PM EST |
| 14.00 | 4.50 | 5.30 | 5.67 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.77 | 0.04 | -0.01 | 3/17/2025 | 3/31/2025 4:00:02 PM EST |
| 15.00 | 3.50 | 4.40 | 5.40 | 0.00 | 0.00% | 0 | 1,476 | 0.66 | 0.72 | 0.04 | -0.01 | 2/24/2025 | 3/31/2025 4:00:02 PM EST |
| 16.00 | 3.20 | 4.00 | 4.79 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.67 | 0.05 | -0.01 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 17.00 | 2.60 | 3.20 | 3.55 | 0.00 | 0.00% | 0 | 3,090 | 0.67 | 0.61 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 18.00 | 2.15 | 2.75 | 2.81 | 0.00 | 0.00% | 0 | 323 | 0.67 | 0.56 | 0.05 | -0.01 | 3/19/2025 | 3/31/2025 4:00:02 PM EST |
| 19.00 | 1.70 | 2.30 | 1.91 | -0.54 | -22.05% | 2 | 58 | 0.65 | 0.50 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 20.00 | 1.35 | 2.40 | 2.92 | 0.00 | 0.00% | 0 | 6,787 | 0.71 | 0.45 | 0.06 | -0.01 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 21.00 | 1.05 | 1.85 | 2.14 | 0.00 | 0.00% | 0 | 34 | 0.67 | 0.39 | 0.05 | -0.01 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 22.00 | 0.80 | 1.70 | 1.30 | +0.02 | +1.57% | 16 | 126 | 0.68 | 0.34 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 181 | 0.69 | 0.30 | 0.05 | -0.01 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 87 | 0.71 | 0.26 | 0.05 | -0.01 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 25.00 | 0.40 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 243 | 0.65 | 0.22 | 0.04 | -0.01 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 26.00 | 0.25 | 0.65 | 0.45 | -0.15 | -25.00% | 40 | 84 | 0.62 | 0.18 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 27.00 | 0.20 | 0.40 | 0.40 | -0.08 | -16.67% | 10 | 52 | 0.59 | 0.16 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.13 | 0.03 | -0.01 | 3/17/2025 | 3/31/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 76 | 0.66 | 0.11 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.30 | 0.47 | 0.00 | 0.00% | 0 | 113 | 0.69 | 0.10 | 0.03 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 375 | 1.04 | 0.04 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 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 | 1.10 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 230 | 1.19 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | -0.03 | 0.02 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.87 | -0.06 | 0.02 | 0.00 | 1/27/2025 | 3/31/2025 4:00:02 PM EST |
| 11.00 | 0.20 | 2.45 | % | 0 | 0 | 1.34 | -0.11 | 0.03 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 730 | 0.77 | -0.14 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 556 | 0.77 | -0.19 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 1.25 | 0.88 | 0.00 | 0.00% | 0 | 1,324 | 0.57 | -0.23 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 1.40 | 1.30 | +0.29 | +28.72% | 1 | 112 | 0.76 | -0.28 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 16.00 | 1.30 | 3.50 | 1.65 | 0.00 | 0.00% | 0 | 12 | 0.88 | -0.33 | 0.05 | -0.01 | 3/19/2025 | 3/31/2025 4:00:02 PM EST |
| 17.00 | 1.60 | 3.60 | 2.23 | 0.00 | 0.00% | 0 | 20 | 0.79 | -0.39 | 0.05 | -0.01 | 3/6/2025 | 3/31/2025 4:00:02 PM EST |
| 18.00 | 2.10 | 3.00 | 2.45 | 0.00 | 0.00% | 0 | 35 | 0.62 | -0.44 | 0.05 | -0.01 | 2/18/2025 | 3/31/2025 4:00:02 PM EST |
| 19.00 | 2.65 | 3.80 | 3.07 | 0.00 | 0.00% | 0 | 60 | 0.64 | -0.50 | 0.06 | -0.01 | 3/6/2025 | 3/31/2025 4:00:02 PM EST |
| 20.00 | 3.40 | 5.10 | 4.53 | 0.00 | 0.00% | 0 | 98 | 0.73 | -0.55 | 0.06 | -0.01 | 3/13/2025 | 3/31/2025 4:00:02 PM EST |
| 21.00 | 4.00 | 6.10 | 4.01 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.61 | 0.05 | -0.01 | 1/27/2025 | 3/31/2025 4:00:02 PM EST |
| 22.00 | 4.80 | 6.80 | 4.80 | 0.00 | 0.00% | 0 | 19 | 0.75 | -0.66 | 0.05 | -0.01 | 2/18/2025 | 3/31/2025 4:00:02 PM EST |
| 23.00 | 5.60 | 7.50 | 7.13 | 0.00 | 0.00% | 0 | 104 | 0.73 | -0.70 | 0.05 | -0.01 | 2/28/2025 | 3/31/2025 4:00:02 PM EST |
| 24.00 | 6.30 | 8.90 | % | 0 | 0 | 0.81 | -0.74 | 0.05 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 25.00 | 7.10 | 9.00 | 7.50 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.78 | 0.04 | -0.01 | 2/11/2025 | 3/31/2025 4:00:02 PM EST |
| 26.00 | 8.00 | 10.60 | % | 0 | 0 | 1.00 | -0.82 | 0.04 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 27.00 | 8.80 | 11.40 | % | 0 | 0 | 0.64 | -0.84 | 0.04 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 28.00 | 9.70 | 12.20 | % | 0 | 0 | 0.68 | -0.87 | 0.03 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 29.00 | 9.50 | 13.20 | % | 0 | 0 | 0.72 | -0.89 | 0.03 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 30.00 | 11.60 | 14.10 | % | 0 | 0 | 0.85 | -0.90 | 0.03 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 35.00 | 16.40 | 19.00 | % | 0 | 0 | 1.10 | -0.96 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST |