Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $21.94 as of 5/13/2025 8:17:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 12.70 | 14.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 10.00 | 11.50 | 13.90 | 11.38 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST | |
| 11.00 | 10.50 | 13.00 | 10.58 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST | |
| 12.00 | 9.60 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 13.00 | 8.50 | 10.20 | % | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 14.00 | 7.70 | 9.50 | 6.22 | 0.00 | 0.00% | 0 | 5 | 7.65 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:49 PM EST |
| 15.00 | 6.70 | 9.00 | % | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 16.00 | 5.60 | 7.70 | 5.18 | 0.00 | 0.00% | 0 | 2 | 6.16 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:49 PM EST |
| 17.00 | 4.80 | 5.50 | 2.95 | 0.00 | 0.00% | 0 | 290 | 4.60 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:49 PM EST |
| 18.00 | 3.80 | 4.40 | 4.40 | +1.90 | +76.00% | 1 | 430 | 2.75 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 19.00 | 2.85 | 3.40 | 2.30 | 0.00 | 0.00% | 0 | 478 | 2.26 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 20.00 | 1.85 | 2.50 | 1.48 | 0.00 | 0.00% | 0 | 152 | 1.85 | 0.95 | 0.22 | -0.01 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 21.00 | 1.00 | 2.55 | 1.45 | +0.55 | +61.12% | 6 | 157 | 1.52 | 0.72 | 0.27 | -0.05 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 22.00 | 0.30 | 1.00 | 0.61 | +0.31 | +103.34% | 313 | 113 | 1.07 | 0.45 | 0.26 | -0.07 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 204 | 1.47 | 0.23 | 0.18 | -0.06 | 5/6/2025 | 5/13/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 22 | 1.70 | 0.10 | 0.10 | -0.04 | 5/2/2025 | 5/13/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 218 | 1.57 | 0.04 | 0.04 | -0.02 | 4/30/2025 | 5/13/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 220 | 1.72 | 0.01 | 0.02 | -0.01 | 4/28/2025 | 5/13/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 501 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 5.72 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 200 | 5.08 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.75 | 1.54 | 0.00 | 0.00% | 0 | 18 | 4.49 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1,655 | 3.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 298 | 3.39 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 535 | 1.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 19.00 | 0.10 | 0.35 | 0.10 | -0.30 | -75.00% | 80 | 52 | 2.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 11 | 1.45 | -0.05 | 0.22 | -0.01 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 21.00 | 0.40 | 0.80 | 0.45 | -0.35 | -43.75% | 70 | 4 | 1.00 | -0.28 | 0.27 | -0.05 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 22.00 | 0.45 | 1.45 | 2.05 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.55 | 0.26 | -0.07 | 4/29/2025 | 5/13/2025 3:59:49 PM EST |
| 23.00 | 1.15 | 2.50 | 1.87 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.77 | 0.18 | -0.06 | 4/23/2025 | 5/13/2025 3:59:49 PM EST |
| 24.00 | 1.50 | 4.10 | % | 0 | 0 | 3.24 | -0.90 | 0.10 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 25.00 | 2.45 | 5.10 | 3.36 | 0.00 | 0.00% | 0 | 2 | 3.62 | -0.96 | 0.04 | -0.02 | 4/23/2025 | 5/13/2025 3:59:49 PM EST |
| 26.00 | 3.50 | 6.00 | 5.90 | 0.00 | 0.00% | 0 | 17 | 3.82 | -0.99 | 0.02 | -0.01 | 3/26/2025 | 5/13/2025 3:59:49 PM EST |
| 27.00 | 4.20 | 7.00 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 28.00 | 5.30 | 8.00 | 6.60 | % | 1 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST | |
| 29.00 | 5.70 | 9.00 | 7.40 | % | 1 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST | |
| 30.00 | 6.40 | 10.00 | % | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST |