Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $19.14 as of 3/28/2025 7:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 16.40 | 18.20 | % | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 15.30 | 16.80 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 14.40 | 16.40 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 13.40 | 15.20 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 12.40 | 14.10 | 9.44 | 0.00 | 0.00% | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 11.30 | 13.40 | 9.45 | 0.00 | 0.00% | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 10.30 | 12.40 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 9.30 | 11.10 | 10.20 | 0.00 | 0.00% | 0 | 5 | 2.49 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 8.40 | 10.20 | 7.90 | 0.00 | 0.00% | 0 | 21 | 2.01 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 7.40 | 8.70 | 12.00 | 0.00 | 0.00% | 0 | 186 | 1.75 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 6.30 | 7.30 | 10.59 | 0.00 | 0.00% | 0 | 285 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 5.60 | 5.90 | 4.74 | 0.00 | 0.00% | 0 | 574 | 1.13 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 4.60 | 4.90 | 4.97 | 0.00 | 0.00% | 0 | 232 | 0.94 | 0.99 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 3.60 | 4.00 | 4.85 | 0.00 | 0.00% | 0 | 400 | 0.88 | 0.96 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 2.75 | 2.95 | 7.69 | 0.00 | 0.00% | 0 | 352 | 0.50 | 0.90 | 0.08 | -0.01 | 1/14/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 1.95 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 178 | 0.54 | 0.79 | 0.12 | -0.02 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 1.25 | 1.45 | 1.35 | -1.20 | -47.06% | 1 | 233 | 0.54 | 0.65 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 0.75 | 0.95 | 0.90 | -0.10 | -10.00% | 2 | 115 | 0.55 | 0.49 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.40 | 0.55 | 0.35 | -0.32 | -47.77% | 2 | 618 | 0.54 | 0.34 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 0.25 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 84 | 0.55 | 0.21 | 0.12 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.15 | 0.13 | -0.34 | -72.34% | 5 | 124 | 0.58 | 0.13 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 111 | 0.62 | 0.07 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 109 | 1.00 | 0.03 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.87 | 0.02 | 0.02 | 0.00 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 62 | 1.53 | 0.01 | 0.01 | 0.00 | 2/27/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 461 | 1.63 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 201 | 1.73 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 30 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 81 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 3.99 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 15 | 3.11 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 76 | 1.86 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 597 | 1.62 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.40 | 1.67 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 654 | 1.85 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.03 | -0.43 | -93.48% | 1,100 | 1,301 | 1.59 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 120 | 0.67 | -0.04 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 366 | 0.64 | -0.10 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 0.25 | 0.40 | 0.28 | +0.09 | +47.37% | 20 | 864 | 0.57 | -0.21 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 0.55 | 0.70 | 0.60 | +0.15 | +33.34% | 21 | 460 | 0.56 | -0.35 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 1.05 | 1.20 | 1.01 | +0.11 | +12.23% | 30 | 473 | 0.57 | -0.51 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 1.65 | 1.85 | 1.05 | 0.00 | 0.00% | 0 | 269 | 0.57 | -0.66 | 0.15 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 2.40 | 2.65 | 3.42 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.79 | 0.12 | -0.02 | 2/11/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 1.70 | 6.00 | 4.42 | 0.00 | 0.00% | 0 | 16 | 1.80 | -0.87 | 0.08 | -0.01 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 3.00 | 7.00 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.95 | -0.93 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 3.90 | 7.20 | % | 0 | 0 | 1.85 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 5.30 | 8.20 | % | 0 | 0 | 1.97 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 26.00 | 6.60 | 9.20 | % | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 6.70 | 10.20 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 8.50 | 11.20 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 9.60 | 12.20 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 10.70 | 13.20 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 31.00 | 11.50 | 14.20 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 12.50 | 15.20 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |