Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $14.38 as of 11/26/2025 2:47:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 11.70 | 14.80 | 13.25 | % | 6.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:54 PM EST | |||
| 3.00 | 10.70 | 13.80 | 12.25 | % | 4.08 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:54 PM EST | |||
| 4.00 | 9.70 | 12.80 | 11.25 | 10.50 | 0.00 | 0.00% | 2.81 | 0 | 50 | 7.03 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 1:58:54 PM EST |
| 5.00 | 8.70 | 12.00 | 10.35 | 11.40 | 0.00 | 0.00% | 2.07 | 0 | 40 | 6.30 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 1:58:54 PM EST |
| 6.00 | 7.60 | 10.80 | 9.20 | 10.39 | 0.00 | 0.00% | 1.53 | 0 | 50 | 5.04 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 1:58:54 PM EST |
| 7.00 | 6.60 | 10.00 | 8.30 | % | 1.19 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:54 PM EST | |||
| 8.00 | 5.60 | 9.20 | 7.40 | % | 0.93 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:54 PM EST | |||
| 9.00 | 4.80 | 7.50 | 6.15 | 5.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 1:58:54 PM EST |
| 10.00 | 4.30 | 6.50 | 5.40 | 5.50 | 0.00 | 0.00% | 0.54 | 0 | 10 | 2.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 1:58:54 PM EST |
| 11.00 | 2.75 | 6.00 | 4.38 | 5.72 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 1:58:54 PM EST |
| 12.00 | 2.35 | 4.50 | 3.43 | 2.85 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.83 | 0.99 | 0.05 | 0.00 | 10/27/2025 | 11/26/2025 1:58:54 PM EST |
| 13.00 | 1.60 | 4.00 | 2.80 | % | 0.22 | 0 | 0 | 1.91 | 0.88 | 0.11 | -0.01 | 11/26/2025 1:58:54 PM EST | |||
| 14.00 | 0.80 | 3.60 | 2.20 | 2.00 | +0.80 | +66.67% | 0.16 | 1 | 10 | 1.99 | 0.76 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 1:58:54 PM EST |
| 15.00 | 1.15 | 3.10 | 2.13 | 1.35 | +0.56 | +70.89% | 0.14 | 62 | 292 | 0.70 | 0.60 | 0.17 | -0.01 | 11/26/2025 | 11/26/2025 1:58:54 PM EST |
| 16.00 | 0.45 | 0.90 | 0.68 | 0.67 | +0.27 | +67.50% | 0.04 | 205 | 430 | 0.62 | 0.42 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 1:58:54 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.72 | 0.26 | 0.15 | -0.01 | 11/25/2025 | 11/26/2025 1:58:54 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.20 | -1.12 | -84.85% | 0.01 | 99 | 116 | 0.56 | 0.12 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 1:58:54 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.23 | -60.53% | 0.00 | 2 | 10 | 0.91 | 0.06 | 0.06 | 0.00 | 11/26/2025 | 11/26/2025 1:58:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.81 | 0.02 | 0.03 | 0.00 | 11/19/2025 | 11/26/2025 1:58:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:54 PM EST |
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 1:58:54 PM EST |
| 4.00 | 0.00 | 2.10 | 1.05 | % | 0.26 | 0 | 0 | 8.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:54 PM EST |
| 6.00 | 0.00 | 2.10 | 1.05 | % | 0.18 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:54 PM EST | |||
| 7.00 | 0.00 | 2.10 | 1.05 | % | 0.15 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:54 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:54 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:54 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:54 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.10 | 0 | 201 | 3.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:58:54 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,097 | 0.93 | -0.01 | 0.05 | 0.00 | 11/25/2025 | 11/26/2025 1:58:54 PM EST |
| 13.00 | 0.10 | 0.55 | 0.33 | 0.19 | -0.36 | -65.46% | 0.03 | 59 | 91 | 0.76 | -0.12 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 1:58:54 PM EST |
| 14.00 | 0.20 | 0.60 | 0.40 | 0.55 | -0.24 | -30.38% | 0.03 | 1 | 182 | 0.69 | -0.24 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 1:58:54 PM EST |
| 15.00 | 0.45 | 1.25 | 0.85 | 0.65 | -1.36 | -67.67% | 0.06 | 1 | 3 | 0.65 | -0.40 | 0.17 | -0.01 | 11/26/2025 | 11/26/2025 1:58:54 PM EST |
| 16.00 | 0.20 | 3.20 | 1.70 | 2.08 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.94 | -0.58 | 0.18 | -0.01 | 11/21/2025 | 11/26/2025 1:58:54 PM EST |
| 17.00 | 1.00 | 3.50 | 2.25 | % | 0.13 | 0 | 0 | 1.58 | -0.74 | 0.15 | -0.01 | 11/26/2025 1:58:54 PM EST | |||
| 18.00 | 2.00 | 3.90 | 2.95 | % | 0.16 | 0 | 0 | 1.44 | -0.88 | 0.10 | -0.01 | 11/26/2025 1:58:54 PM EST | |||
| 19.00 | 3.00 | 4.80 | 3.90 | % | 0.21 | 0 | 0 | 1.54 | -0.94 | 0.06 | 0.00 | 11/26/2025 1:58:54 PM EST | |||
| 20.00 | 3.70 | 5.90 | 4.80 | % | 0.24 | 0 | 0 | 1.69 | -0.98 | 0.03 | 0.00 | 11/26/2025 1:58:54 PM EST | |||
| 25.00 | 8.30 | 11.40 | 9.85 | % | 0.39 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:54 PM EST | |||
| 30.00 | 13.20 | 16.50 | 14.85 | % | 0.49 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:54 PM EST |