Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $8.85 as of 4/24/2024 8:17:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.90 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 2.00 | 5.80 | 7.90 | % | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 3.00 | 5.60 | 6.90 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 4.00 | 4.80 | 5.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 5.00 | 3.80 | 4.90 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 6.00 | 1.85 | 3.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 7.00 | 1.70 | 2.90 | 2.05 | -0.20 | -8.89% | 2 | 5 | 2.16 | 0.91 | 0.12 | 0.00 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 8.00 | 0.95 | 1.15 | 1.46 | 0.00 | 0.00% | 0 | 524 | 0.67 | 0.72 | 0.21 | -0.01 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 9.00 | 0.35 | 0.55 | 0.40 | -0.25 | -38.47% | 20 | 958 | 0.62 | 0.49 | 0.23 | -0.01 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | -0.11 | -42.31% | 104 | 2,049 | 0.60 | 0.28 | 0.19 | -0.01 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 181 | 225 | 0.75 | 0.14 | 0.13 | -0.01 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.07 | 0.07 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.03 | 0.04 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.01 | 0.02 | 0.00 | 4/10/2024 | 4/24/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.01 | 0.00 | 4/24/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 2.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 3.00 | 0.00 | 1.25 | % | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 4.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 6.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 7.00 | 0.00 | 2.70 | 0.11 | 0.00 | 0.00% | 0 | 321 | 8.61 | -0.09 | 0.12 | 0.00 | 4/19/2024 | 4/24/2024 3:59:59 PM EST |
| 8.00 | 0.15 | 0.20 | 0.19 | +0.08 | +72.73% | 57 | 848 | 0.54 | -0.28 | 0.21 | -0.01 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 9.00 | 0.55 | 4.40 | 0.45 | +0.08 | +21.63% | 22 | 308 | 3.02 | -0.51 | 0.23 | -0.01 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 10.00 | 1.10 | 4.50 | 1.09 | 0.00 | 0.00% | 0 | 3 | 4.57 | -0.72 | 0.19 | -0.01 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 11.00 | 2.00 | 5.00 | % | 0 | 0 | 4.00 | -0.86 | 0.13 | -0.01 | 4/24/2024 3:59:59 PM EST | |||
| 12.00 | 2.85 | 5.50 | % | 0 | 0 | 3.68 | -0.93 | 0.07 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 13.00 | 4.00 | 6.50 | % | 0 | 0 | 3.91 | -0.97 | 0.04 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 14.00 | 4.10 | 7.50 | % | 0 | 0 | 4.11 | -0.99 | 0.02 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 15.00 | 5.10 | 8.50 | % | 0 | 0 | 4.30 | -1.00 | 0.01 | 0.00 | 4/24/2024 3:59:59 PM EST |