Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $16.05 as of 7/1/2025 8:47:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.30 | 13.00 | % | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 8.00 | 8.10 | 9.70 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 9.00 | 7.10 | 8.90 | 7.40 | 0.00 | 0.00% | 0 | 52 | 2.46 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:00 PM EST |
| 10.00 | 4.50 | 7.90 | 7.60 | 0.00 | 0.00% | 0 | 45 | 1.95 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/30/2025 4:00:00 PM EST |
| 11.00 | 5.10 | 7.00 | 9.00 | 0.00 | 0.00% | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 6/30/2025 4:00:00 PM EST |
| 12.00 | 3.30 | 4.90 | 8.61 | 0.00 | 0.00% | 0 | 201 | 1.23 | 1.00 | 0.01 | 0.00 | 4/15/2025 | 6/30/2025 4:00:00 PM EST |
| 13.00 | 3.20 | 4.40 | 9.00 | 0.00 | 0.00% | 0 | 30 | 1.11 | 0.96 | 0.06 | -0.01 | 2/7/2025 | 6/30/2025 4:00:00 PM EST |
| 14.00 | 2.10 | 4.00 | 2.69 | 0.00 | 0.00% | 0 | 5 | 1.81 | 0.87 | 0.10 | -0.01 | 6/20/2025 | 6/30/2025 4:00:00 PM EST |
| 15.00 | 0.70 | 2.15 | 3.45 | 0.00 | 0.00% | 0 | 1,380 | 0.52 | 0.74 | 0.15 | -0.02 | 6/6/2025 | 6/30/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 1.55 | 1.42 | 0.00 | 0.00% | 0 | 36 | 0.76 | 0.58 | 0.17 | -0.02 | 6/24/2025 | 6/30/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.99 | 0.00 | 0.00% | 0 | 3,206 | 0.70 | 0.41 | 0.17 | -0.02 | 6/26/2025 | 6/30/2025 4:00:00 PM EST |
| 18.00 | 0.15 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 521 | 0.61 | 0.26 | 0.14 | -0.02 | 6/30/2025 | 6/30/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 419 | 0.70 | 0.15 | 0.10 | -0.01 | 6/25/2025 | 6/30/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 6,919 | 0.69 | 0.08 | 0.06 | -0.01 | 6/30/2025 | 6/30/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.89 | 0.04 | 0.03 | 0.00 | 6/24/2025 | 6/30/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 173 | 0.79 | 0.02 | 0.02 | 0.00 | 6/30/2025 | 6/30/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 164 | 0.88 | 0.01 | 0.01 | 0.00 | 6/26/2025 | 6/30/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 252 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/30/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 628 | 1.18 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 301 | 2.11 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/30/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 80 | 2.20 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 240 | 2.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/30/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 71 | 2.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/30/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 531 | 2.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/30/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 315 | 2.83 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/30/2025 4:00:00 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 | 2.15 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 268 | 2.37 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/30/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/30/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 730 | 1.81 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 6/30/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 2.05 | 0.25 | 0.00 | 0.00% | 0 | 566 | 1.35 | -0.04 | 0.06 | -0.01 | 6/18/2025 | 6/30/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 1,072 | 0.72 | -0.13 | 0.10 | -0.01 | 6/25/2025 | 6/30/2025 4:00:00 PM EST |
| 15.00 | 0.15 | 0.80 | 0.19 | 0.00 | 0.00% | 0 | 1,652 | 0.70 | -0.26 | 0.15 | -0.02 | 6/26/2025 | 6/30/2025 4:00:00 PM EST |
| 16.00 | 0.45 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 301 | 0.71 | -0.42 | 0.17 | -0.02 | 6/30/2025 | 6/30/2025 4:00:00 PM EST |
| 17.00 | 0.95 | 1.65 | 0.96 | 0.00 | 0.00% | 0 | 161 | 0.60 | -0.59 | 0.17 | -0.02 | 6/25/2025 | 6/30/2025 4:00:00 PM EST |
| 18.00 | 1.05 | 4.10 | 1.85 | 0.00 | 0.00% | 0 | 238 | 0.94 | -0.74 | 0.14 | -0.02 | 6/27/2025 | 6/30/2025 4:00:00 PM EST |
| 19.00 | 0.90 | 2.95 | 2.69 | 0.00 | 0.00% | 0 | 70 | 0.92 | -0.85 | 0.10 | -0.01 | 6/20/2025 | 6/30/2025 4:00:00 PM EST |
| 20.00 | 2.60 | 5.40 | 3.20 | 0.00 | 0.00% | 0 | 106 | 1.34 | -0.92 | 0.06 | -0.01 | 6/30/2025 | 6/30/2025 4:00:00 PM EST |
| 21.00 | 4.30 | 6.80 | 4.66 | 0.00 | 0.00% | 0 | 8 | 1.11 | -0.96 | 0.03 | 0.00 | 6/23/2025 | 6/30/2025 4:00:00 PM EST |
| 22.00 | 5.30 | 7.80 | 6.21 | 0.00 | 0.00% | 0 | 14 | 2.27 | -0.98 | 0.02 | 0.00 | 6/23/2025 | 6/30/2025 4:00:00 PM EST |
| 23.00 | 6.30 | 8.10 | 6.90 | 0.00 | 0.00% | 0 | 31 | 1.22 | -0.99 | 0.01 | 0.00 | 6/23/2025 | 6/30/2025 4:00:00 PM EST |
| 24.00 | 7.30 | 9.80 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 25.00 | 8.40 | 10.80 | 6.10 | 0.00 | 0.00% | 0 | 9 | 2.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/30/2025 4:00:00 PM EST |
| 26.00 | 8.40 | 11.80 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 27.00 | 10.20 | 12.80 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 28.00 | 10.50 | 13.80 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 29.00 | 12.40 | 14.80 | 9.50 | 0.00 | 0.00% | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/30/2025 4:00:00 PM EST |
| 30.00 | 13.20 | 15.80 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 35.00 | 18.20 | 20.40 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST |