Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $18.91 as of 1/12/2026 10:18:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.70 | 17.80 | 16.25 | % | 5.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:06 PM EST | |||
| 5.00 | 12.70 | 15.80 | 14.25 | 12.30 | 0.00 | 0.00% | 2.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/12/2026 4:00:06 PM EST |
| 6.00 | 11.70 | 14.80 | 13.25 | 11.13 | 0.00 | 0.00% | 2.21 | 0 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/12/2026 4:00:06 PM EST |
| 7.00 | 10.70 | 13.80 | 12.25 | 7.32 | 0.00 | 0.00% | 1.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/12/2026 4:00:06 PM EST |
| 8.00 | 10.10 | 12.60 | 11.35 | 11.38 | +2.42 | +27.01% | 1.42 | 40 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:06 PM EST |
| 9.00 | 8.10 | 11.50 | 9.80 | 7.62 | 0.00 | 0.00% | 1.09 | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/12/2026 4:00:06 PM EST |
| 10.00 | 7.70 | 10.00 | 8.85 | 8.90 | -0.20 | -2.20% | 0.89 | 5 | 66 | 7.16 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:06 PM EST |
| 11.00 | 6.60 | 8.60 | 7.60 | 6.00 | 0.00 | 0.00% | 0.69 | 0 | 74 | 5.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/12/2026 4:00:06 PM EST |
| 12.00 | 6.00 | 7.10 | 6.55 | 6.88 | +0.08 | +1.18% | 0.55 | 20 | 248 | 2.64 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:06 PM EST |
| 13.00 | 4.60 | 6.60 | 5.60 | 5.30 | 0.00 | 0.00% | 0.43 | 0 | 109 | 4.07 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 4:00:06 PM EST |
| 14.00 | 4.50 | 5.40 | 4.95 | 4.86 | +0.31 | +6.82% | 0.35 | 16 | 27 | 3.06 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:06 PM EST |
| 15.00 | 3.30 | 4.50 | 3.90 | 3.48 | 0.00 | 0.00% | 0.26 | 0 | 294 | 2.77 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:06 PM EST |
| 16.00 | 2.30 | 3.50 | 2.90 | 2.85 | 0.00 | 0.00% | 0.18 | 0 | 81 | 2.27 | 0.99 | 0.01 | 0.00 | 1/9/2026 | 1/12/2026 4:00:06 PM EST |
| 17.00 | 0.80 | 3.20 | 2.00 | 1.58 | 0.00 | 0.00% | 0.12 | 0 | 65 | 2.82 | 0.94 | 0.08 | -0.02 | 1/9/2026 | 1/12/2026 4:00:06 PM EST |
| 18.00 | 0.75 | 1.50 | 1.13 | 1.00 | 0.00 | 0.00% | 0.06 | 28 | 3,902 | 1.26 | 0.77 | 0.23 | -0.05 | 1/12/2026 | 1/12/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.43 | -0.10 | -18.87% | 0.02 | 61 | 124 | 0.81 | 0.47 | 0.32 | -0.06 | 1/12/2026 | 1/12/2026 4:00:06 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 49 | 1,377 | 0.52 | 0.20 | 0.23 | -0.05 | 1/12/2026 | 1/12/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.14 | 0.06 | 0.10 | -0.02 | 12/29/2025 | 1/12/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 327 | 1.70 | 0.01 | 0.03 | -0.01 | 12/22/2025 | 1/12/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 790 | 2.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/12/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/12/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.09 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/12/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.33 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 1/12/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.40 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/12/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 210 | 2.41 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/12/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/12/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 781 | 4.14 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/12/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.95 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/12/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/12/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/12/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/12/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 48 | 7.02 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/12/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 537 | 4.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/12/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 59 | 4.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 633 | 4.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.38 | +0.28 | +280.00% | 0.00 | 35 | 185 | 1.68 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 55 | 3.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.23% | 0.00 | 10 | 739 | 1.04 | -0.01 | 0.01 | 0.00 | 1/12/2026 | 1/12/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.39 | -0.06 | 0.08 | -0.02 | 1/7/2026 | 1/12/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.86 | -0.23 | 0.23 | -0.05 | 1/9/2026 | 1/12/2026 4:00:06 PM EST |
| 19.00 | 0.35 | 0.95 | 0.65 | 0.90 | +0.02 | +2.28% | 0.03 | 62 | 72 | 0.72 | -0.53 | 0.32 | -0.06 | 1/12/2026 | 1/12/2026 4:00:06 PM EST |
| 20.00 | 0.05 | 2.30 | 1.18 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 311 | 2.10 | -0.80 | 0.23 | -0.05 | 6/23/2025 | 1/12/2026 4:00:06 PM EST |
| 21.00 | 1.10 | 3.60 | 2.35 | 11.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.91 | -0.94 | 0.10 | -0.02 | 9/8/2025 | 1/12/2026 4:00:06 PM EST |
| 22.00 | 2.40 | 4.90 | 3.65 | % | 0.17 | 0 | 0 | 3.68 | -0.99 | 0.03 | -0.01 | 1/12/2026 4:00:06 PM EST | |||
| 23.00 | 3.40 | 5.70 | 4.55 | 11.87 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 1/12/2026 4:00:06 PM EST |
| 24.00 | 4.40 | 7.20 | 5.80 | % | 0.24 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:06 PM EST | |||
| 25.00 | 4.80 | 7.10 | 5.95 | 10.13 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 1/12/2026 4:00:06 PM EST |
| 26.00 | 5.50 | 9.20 | 7.35 | % | 0.28 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:06 PM EST | |||
| 27.00 | 6.90 | 10.20 | 8.55 | % | 0.32 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:06 PM EST | |||
| 28.00 | 7.50 | 11.20 | 9.35 | % | 0.33 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:06 PM EST | |||
| 29.00 | 9.40 | 12.20 | 10.80 | % | 0.37 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:06 PM EST | |||
| 30.00 | 10.10 | 13.20 | 11.65 | % | 0.39 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:06 PM EST | |||
| 35.00 | 15.00 | 18.20 | 16.60 | % | 0.47 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:06 PM EST |