Options Chain for BANCO BBVA ARGENTINA S A SPONSORED ADS (BBAR) - $17.55 as of 11/20/2024 7:48:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 13.30 | 14.90 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 5.00 | 12.30 | 13.50 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 6.00 | 11.30 | 12.70 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 7.00 | 10.40 | 11.50 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 8.00 | 9.20 | 10.90 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 9.00 | 8.30 | 9.60 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 10.00 | 7.40 | 8.90 | 7.50 | +5.72 | +321.35% | 16 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 11.00 | 6.50 | 7.80 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 12.00 | 5.20 | 7.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 13.00 | 4.40 | 5.30 | 2.15 | 0.00 | 0.00% | 0 | 7 | 1.81 | 0.98 | 0.06 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 14.00 | 3.50 | 5.10 | 2.20 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.90 | 0.07 | -0.01 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 15.00 | 2.60 | 3.30 | 2.50 | -0.30 | -10.72% | 1 | 36 | 0.70 | 0.81 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 16.00 | 1.75 | 3.10 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.70 | 0.10 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 17.00 | 0.00 | 2.65 | 1.50 | -0.23 | -13.30% | 6 | 143 | 0.86 | 0.59 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 18.00 | 1.00 | 1.20 | 1.03 | +0.13 | +14.45% | 358 | 22 | 0.70 | 0.48 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 19.00 | 0.55 | 0.95 | 0.72 | +0.02 | +2.86% | 65 | 0 | 0.68 | 0.38 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | +0.10 | +25.00% | 83 | 167 | 0.68 | 0.29 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 21.00 | 0.10 | 1.00 | % | 0 | 0 | 0.88 | 0.22 | 0.07 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.21 | +0.01 | +5.00% | 14 | 1 | 0.87 | 0.16 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 23.00 | 0.10 | 0.30 | 0.17 | % | 530 | 0 | 0.75 | 0.12 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.05 | % | 50 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 5.00 | 0.00 | 0.40 | 0.05 | % | 204 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 6.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 223 | 30 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 7.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 62 | 1.80 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:52 PM EST |
| 12.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 171 | 1.54 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 13.00 | 0.00 | 1.85 | 0.28 | 0.00 | 0.00% | 0 | 4 | 1.64 | -0.02 | 0.06 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 14.00 | 0.10 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 66 | 0.83 | -0.10 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 15.00 | 0.05 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 22 | 0.70 | -0.19 | 0.09 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 16.00 | 0.40 | 1.95 | 0.47 | 0.00 | 0.00% | 0 | 15 | 0.91 | -0.30 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 17.00 | 0.60 | 1.15 | 1.31 | +0.26 | +24.77% | 115 | 38 | 0.53 | -0.41 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 18.00 | 0.00 | 1.90 | 1.67 | -1.11 | -39.93% | 5 | 0 | 0.70 | -0.52 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 19.00 | 1.65 | 4.50 | 1.90 | % | 1 | 0 | 0.74 | -0.62 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 20.00 | 2.60 | 4.40 | % | 0 | 0 | 1.40 | -0.71 | 0.09 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 21.00 | 3.20 | 5.60 | % | 0 | 0 | 1.54 | -0.78 | 0.07 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 22.00 | 4.40 | 7.00 | % | 0 | 0 | 1.87 | -0.84 | 0.06 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 23.00 | 5.30 | 7.00 | % | 0 | 0 | 1.44 | -0.88 | 0.05 | -0.01 | 11/20/2024 3:59:52 PM EST |