Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $18.35 as of 5/31/2026 8:19:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.30 | 12.70 | 11.00 | % | 1.38 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 9.00 | 8.30 | 11.70 | 10.00 | % | 1.11 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 10.00 | 7.30 | 10.60 | 8.95 | 6.10 | 0.00 | 0.00% | 0.89 | 0 | 12 | 5.01 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/1/2026 4:00:04 PM EST |
| 11.00 | 6.30 | 9.60 | 7.95 | % | 0.72 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 12.00 | 5.30 | 8.80 | 7.05 | % | 0.59 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 13.00 | 4.30 | 7.80 | 6.05 | 4.00 | 0.00 | 0.00% | 0.47 | 0 | 4 | 3.74 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 4:00:04 PM EST |
| 14.00 | 3.30 | 6.60 | 4.95 | 3.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 4:00:04 PM EST |
| 15.00 | 2.50 | 5.90 | 4.20 | 2.50 | 0.00 | 0.00% | 0.28 | 0 | 7 | 3.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 4:00:04 PM EST |
| 16.00 | 1.50 | 4.40 | 2.95 | 2.18 | 0.00 | 0.00% | 0.18 | 0 | 189 | 2.24 | 0.90 | 0.15 | -0.01 | 5/29/2026 | 6/1/2026 4:00:04 PM EST |
| 17.00 | 0.65 | 2.90 | 1.78 | 1.44 | 0.00 | 0.00% | 0.10 | 0 | 343 | 1.54 | 0.74 | 0.15 | -0.01 | 5/29/2026 | 6/1/2026 4:00:04 PM EST |
| 18.00 | 0.90 | 2.60 | 1.75 | 1.20 | +0.10 | +9.10% | 0.10 | 3 | 116 | 1.06 | 0.59 | 0.15 | -0.02 | 6/1/2026 | 6/1/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 2.65 | 1.33 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 210 | 1.98 | 0.44 | 0.13 | -0.02 | 5/22/2026 | 6/1/2026 4:00:04 PM EST |
| 20.00 | 0.05 | 0.60 | 0.33 | 0.51 | +0.15 | +41.67% | 0.02 | 194 | 117 | 0.59 | 0.31 | 0.12 | -0.02 | 6/1/2026 | 6/1/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 1.50 | 0.75 | 0.10 | % | 0.04 | 60 | 0 | 1.66 | 0.22 | 0.09 | -0.02 | 6/1/2026 | 6/1/2026 4:00:04 PM EST | |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.58% | 0.00 | 20 | 10 | 0.67 | 0.13 | 0.07 | -0.01 | 6/1/2026 | 6/1/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.29 | 0.09 | 0.05 | -0.01 | 6/1/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.40 | 0.06 | 0.03 | -0.01 | 5/27/2026 | 6/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 1,208 | 3.12 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/1/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.08 | 0 | 683 | 3.19 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 205 | 2.80 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 2.25 | 1.13 | 1.33 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 4:00:04 PM EST |
| 16.00 | 0.10 | 1.50 | 0.80 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 28 | 1.05 | -0.10 | 0.15 | -0.01 | 5/27/2026 | 6/1/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.84 | -0.26 | 0.15 | -0.01 | 5/29/2026 | 6/1/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 2.85 | 1.43 | % | 0.08 | 0 | 0 | 1.80 | -0.41 | 0.15 | -0.02 | 6/1/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 3.30 | 1.65 | % | 0.09 | 0 | 0 | 1.69 | -0.56 | 0.13 | -0.02 | 6/1/2026 4:00:04 PM EST | |||
| 20.00 | 0.60 | 4.00 | 2.30 | % | 0.11 | 0 | 0 | 1.71 | -0.69 | 0.12 | -0.02 | 6/1/2026 4:00:04 PM EST | |||
| 21.00 | 1.15 | 4.60 | 2.88 | % | 0.14 | 0 | 0 | 1.64 | -0.78 | 0.09 | -0.02 | 6/1/2026 4:00:04 PM EST | |||
| 22.00 | 2.05 | 5.50 | 3.78 | % | 0.17 | 0 | 0 | 1.74 | -0.87 | 0.07 | -0.01 | 6/1/2026 4:00:04 PM EST | |||
| 23.00 | 2.90 | 6.50 | 4.70 | % | 0.20 | 0 | 0 | 1.89 | -0.91 | 0.05 | -0.01 | 6/1/2026 4:00:04 PM EST | |||
| 24.00 | 3.90 | 7.50 | 5.70 | % | 0.24 | 0 | 0 | 2.03 | -0.94 | 0.03 | -0.01 | 6/1/2026 4:00:04 PM EST |