Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $9.86 as of 7/11/2025 8:58:50 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.90 | 8.40 | 7.65 | % | 3.06 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 5.00 | 4.60 | 6.70 | 5.65 | 6.54 | 0.00 | 0.00% | 1.13 | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:03 PM EST |
| 7.50 | 2.40 | 2.70 | 2.55 | % | 0.34 | 0 | 0 | 1.06 | 0.94 | 0.07 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.43 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.73 | 0.54 | 0.21 | -0.01 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.68 | 0.14 | 0.11 | -0.01 | 7/8/2025 | 7/11/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 66 | 1.68 | 0.02 | 0.02 | 0.00 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.82 | -0.06 | 0.07 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 10.00 | 0.70 | 0.80 | 0.75 | 0.67 | +0.07 | +11.67% | 0.07 | 11 | 68 | 0.61 | -0.46 | 0.21 | -0.01 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 12.50 | 2.45 | 2.80 | 2.63 | 1.85 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.73 | -0.86 | 0.11 | -0.01 | 6/27/2025 | 7/11/2025 4:00:03 PM EST |
| 15.00 | 4.90 | 5.40 | 5.15 | % | 0.34 | 0 | 0 | 1.21 | -0.98 | 0.02 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 17.50 | 7.30 | 7.90 | 7.60 | % | 0.43 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 20.00 | 9.80 | 10.40 | 10.10 | % | 0.51 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 22.50 | 12.30 | 12.70 | 12.50 | % | 0.56 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST |