Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $16.33 as of 4/10/2026 8:31:17 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 | 12.30 | 14.40 | 13.35 | 12.00 | 0.00 | 0.00% | 4.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/14/2026 2:59:00 PM EST |
| 5.00 | 10.30 | 12.70 | 11.50 | 10.70 | 0.00 | 0.00% | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/14/2026 2:59:00 PM EST |
| 6.00 | 8.60 | 11.90 | 10.25 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 7.00 | 7.60 | 10.90 | 9.25 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 8.00 | 6.60 | 9.90 | 8.25 | 7.90 | 0.00 | 0.00% | 1.03 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/14/2026 2:59:00 PM EST |
| 9.00 | 5.90 | 9.00 | 7.45 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 10.00 | 5.60 | 6.70 | 6.15 | 6.00 | -0.30 | -4.77% | 0.61 | 2 | 41 | 5.48 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 2:59:00 PM EST |
| 11.00 | 3.60 | 7.00 | 5.30 | % | 0.48 | 0 | 51 | 8.19 | 1.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 12.00 | 3.60 | 6.00 | 4.80 | % | 0.40 | 0 | 14 | 7.11 | 1.00 | 0.01 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 13.00 | 1.75 | 4.90 | 3.33 | 2.65 | 0.00 | 0.00% | 0.26 | 0 | 35 | 5.90 | 0.97 | 0.04 | -0.02 | 3/31/2026 | 4/14/2026 2:59:00 PM EST |
| 14.00 | 0.95 | 3.20 | 2.08 | % | 0.15 | 0 | 17 | 3.57 | 0.90 | 0.09 | -0.06 | 4/14/2026 2:59:00 PM EST | |||
| 15.00 | 0.10 | 1.85 | 0.98 | 1.72 | 0.00 | 0.00% | 0.07 | 0 | 48 | 2.12 | 0.76 | 0.17 | -0.09 | 4/13/2026 | 4/14/2026 2:59:00 PM EST |
| 16.00 | 0.00 | 2.30 | 1.15 | 0.36 | 0.00 | 0.00% | 0.07 | 0 | 200 | 4.00 | 0.55 | 0.23 | -0.11 | 4/9/2026 | 4/14/2026 2:59:00 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.52 | 0.32 | 0.22 | -0.10 | 4/6/2026 | 4/14/2026 2:59:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.86 | 0.15 | 0.14 | -0.06 | 3/31/2026 | 4/14/2026 2:59:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 618 | 1.16 | 0.05 | 0.07 | -0.03 | 3/31/2026 | 4/14/2026 2:59:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 65 | 3.29 | 0.02 | 0.03 | -0.01 | 4/14/2026 2:59:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 111 | 3.66 | 0.01 | 0.01 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 70 | 3.44 | 0.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 43 | 4.31 | 0.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1,181 | 4.86 | 0.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 31 | 5.11 | 0.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 766 | 5.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 467 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/14/2026 2:59:00 PM EST |
| 6.00 | 0.00 | 1.05 | 0.53 | 0.13 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/14/2026 2:59:00 PM EST |
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 43 | 7.07 | 0.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 11 | 6.10 | 0.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 536 | 5.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/14/2026 2:59:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 56 | 4.42 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 4/14/2026 2:59:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 1.51 | -0.03 | 0.04 | -0.02 | 4/10/2026 | 4/14/2026 2:59:00 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.08 | -0.10 | 0.09 | -0.06 | 4/7/2026 | 4/14/2026 2:59:00 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 283 | 1.29 | -0.24 | 0.17 | -0.09 | 4/9/2026 | 4/14/2026 2:59:00 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | -0.45 | 0.23 | -0.11 | 3/24/2026 | 4/14/2026 2:59:00 PM EST |
| 17.00 | 0.30 | 2.70 | 1.50 | % | 0.09 | 0 | 0 | 3.73 | -0.68 | 0.22 | -0.10 | 4/14/2026 2:59:00 PM EST | |||
| 18.00 | 0.70 | 3.80 | 2.25 | 2.23 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.14 | -0.85 | 0.14 | -0.06 | 4/13/2026 | 4/14/2026 2:59:00 PM EST |
| 19.00 | 1.15 | 4.10 | 2.63 | % | 0.14 | 0 | 0 | 3.78 | -0.95 | 0.07 | -0.03 | 4/14/2026 2:59:00 PM EST | |||
| 20.00 | 2.15 | 5.30 | 3.73 | % | 0.19 | 0 | 0 | 4.57 | -0.98 | 0.03 | -0.01 | 4/14/2026 2:59:00 PM EST | |||
| 21.00 | 3.10 | 6.70 | 4.90 | % | 0.23 | 0 | 0 | 5.68 | -0.99 | 0.01 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 22.00 | 4.20 | 7.70 | 5.95 | % | 0.27 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 23.00 | 5.80 | 8.50 | 7.15 | % | 0.31 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 24.00 | 6.10 | 9.70 | 7.90 | % | 0.33 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 25.00 | 7.00 | 10.70 | 8.85 | % | 0.35 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 26.00 | 8.10 | 11.50 | 9.80 | % | 0.38 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 27.00 | 9.10 | 12.50 | 10.80 | % | 0.40 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 28.00 | 10.40 | 13.70 | 12.05 | % | 0.43 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST | |||
| 30.00 | 12.40 | 15.50 | 13.95 | % | 0.46 | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 4/14/2026 2:59:00 PM EST |