Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $8.05 as of 10/8/2025 7:58:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.20 | 5.60 | 5.40 | 17.20 | 0.00 | 0.00% | 1.80 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 10/8/2025 3:59:47 PM EST |
| 5.00 | 3.10 | 3.60 | 3.35 | 12.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 10/8/2025 3:59:47 PM EST |
| 6.00 | 2.15 | 2.60 | 2.38 | % | 0.40 | 0 | 0 | 3.41 | 0.99 | 0.02 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 7.00 | 1.20 | 1.50 | 1.35 | 1.15 | 0.00 | 0.00% | 0.19 | 0 | 194 | 3.59 | 0.91 | 0.14 | -0.01 | 10/2/2025 | 10/8/2025 3:59:47 PM EST |
| 8.00 | 0.45 | 0.65 | 0.55 | 0.66 | +0.18 | +37.50% | 0.07 | 10 | 25 | 0.68 | 0.65 | 0.34 | -0.02 | 10/8/2025 | 10/8/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.65 | 0.29 | 0.34 | -0.02 | 10/6/2025 | 10/8/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 509 | 1.04 | 0.08 | 0.15 | -0.01 | 10/6/2025 | 10/8/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 621 | 1.97 | 0.01 | 0.04 | 0.00 | 10/6/2025 | 10/8/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 677 | 1.43 | 0.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.67 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.56 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 39 | 4.24 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 103 | 3.16 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 47 | 4.70 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.90 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 28 | 5.08 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6,954 | 4.89 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 67 | 5.42 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 198 | 5.57 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 91 | 4.62 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 46 | 5.84 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 498 | 5.97 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 360 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 3:59:47 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/8/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/8/2025 3:59:47 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 | 10/8/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.06 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 7.60 | -0.01 | 0.02 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 2.20 | 1.10 | 0.11 | 0.00 | 0.00% | 0.16 | 0 | 33 | 1.25 | -0.09 | 0.14 | -0.01 | 10/2/2025 | 10/8/2025 3:59:47 PM EST |
| 8.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.07 | -18.92% | 0.04 | 32 | 324 | 0.82 | -0.35 | 0.34 | -0.02 | 10/8/2025 | 10/8/2025 3:59:47 PM EST |
| 9.00 | 0.70 | 0.90 | 0.80 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 193 | 3.47 | -0.71 | 0.34 | -0.02 | 10/6/2025 | 10/8/2025 3:59:47 PM EST |
| 10.00 | 1.15 | 3.90 | 2.53 | 1.94 | 0.00 | 0.00% | 0.25 | 0 | 440 | 5.42 | -0.92 | 0.15 | -0.01 | 10/6/2025 | 10/8/2025 3:59:47 PM EST |
| 11.00 | 2.50 | 4.90 | 3.70 | 1.10 | 0.00 | 0.00% | 0.34 | 0 | 91 | 5.89 | -0.99 | 0.04 | 0.00 | 9/24/2025 | 10/8/2025 3:59:47 PM EST |
| 12.00 | 3.00 | 4.80 | 3.90 | 3.12 | 0.00 | 0.00% | 0.33 | 0 | 30 | 4.37 | -1.00 | 0.01 | 0.00 | 9/29/2025 | 10/8/2025 3:59:47 PM EST |
| 13.00 | 4.50 | 6.90 | 5.70 | 4.00 | 0.00 | 0.00% | 0.44 | 0 | 33 | 6.65 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:47 PM EST |
| 14.00 | 5.40 | 7.90 | 6.65 | 4.68 | 0.00 | 0.00% | 0.48 | 0 | 2 | 6.97 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:47 PM EST |
| 15.00 | 6.40 | 8.80 | 7.60 | 4.07 | 0.00 | 0.00% | 0.51 | 0 | 66 | 7.26 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:47 PM EST |
| 16.00 | 6.90 | 9.80 | 8.35 | 7.96 | 0.00 | 0.00% | 0.52 | 0 | 27 | 7.51 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:47 PM EST |
| 17.00 | 8.30 | 10.80 | 9.55 | 3.92 | 0.00 | 0.00% | 0.56 | 0 | 11 | 7.76 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 3:59:47 PM EST |
| 18.00 | 8.60 | 11.80 | 10.20 | 8.82 | 0.00 | 0.00% | 0.57 | 0 | 47 | 7.98 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:47 PM EST |
| 19.00 | 10.40 | 12.90 | 11.65 | 11.12 | 0.00 | 0.00% | 0.61 | 0 | 11 | 8.18 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:47 PM EST |
| 20.00 | 11.30 | 13.90 | 12.60 | 11.07 | 0.00 | 0.00% | 0.63 | 0 | 1,202 | 8.37 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:47 PM EST |
| 21.00 | 12.10 | 14.90 | 13.50 | 12.05 | 0.00 | 0.00% | 0.64 | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:47 PM EST |
| 22.00 | 13.10 | 15.90 | 14.50 | 4.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 8.71 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 10/8/2025 3:59:47 PM EST |
| 23.00 | 14.10 | 16.80 | 15.45 | 8.76 | 0.00 | 0.00% | 0.67 | 0 | 0 | 8.87 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 10/8/2025 3:59:47 PM EST |
| 24.00 | 14.90 | 17.90 | 16.40 | % | 0.68 | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 25.00 | 16.00 | 18.90 | 17.45 | 6.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 10/8/2025 3:59:47 PM EST |
| 26.00 | 16.20 | 19.90 | 18.05 | % | 0.69 | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 27.00 | 18.40 | 20.90 | 19.65 | 7.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 9.42 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 10/8/2025 3:59:47 PM EST |
| 28.00 | 19.30 | 21.90 | 20.60 | % | 0.74 | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 29.00 | 20.40 | 22.80 | 21.60 | % | 0.74 | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 30.00 | 21.40 | 23.80 | 22.60 | % | 0.75 | 0 | 0 | 9.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 35.00 | 25.50 | 28.80 | 27.15 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST |