Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $10.75 as of 7/4/2025 2:16:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.40 | 8.80 | 8.10 | % | 3.24 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 5.00 | 5.10 | 6.10 | 5.60 | 10.14 | 0.00 | 0.00% | 1.12 | 0 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/3/2025 12:59:01 PM EST |
| 7.50 | 3.10 | 3.50 | 3.30 | 8.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.49 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 7/3/2025 12:59:01 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.95 | +0.10 | +11.77% | 0.05 | 1 | 59 | 0.82 | 0.72 | 0.26 | -0.02 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.45 | +0.39 | +650.00% | 0.01 | 3 | 470 | 0.72 | 0.12 | 0.14 | -0.01 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 590 | 1.01 | 0.00 | 0.01 | 0.00 | 6/20/2025 | 7/3/2025 12:59:01 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 682 | 2.20 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/3/2025 12:59:01 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,042 | 1.85 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/3/2025 12:59:01 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 309 | 3.10 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 260 | 2.86 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/3/2025 12:59:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 106 | 4.51 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/3/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 651 | 1.10 | 0.00 | 0.01 | 0.00 | 4/9/2025 | 7/3/2025 12:59:01 PM EST |
| 10.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 890 | 0.54 | -0.28 | 0.26 | -0.02 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 12.50 | 1.50 | 1.90 | 1.70 | 1.17 | 0.00 | 0.00% | 0.14 | 0 | 278 | 0.66 | -0.88 | 0.14 | -0.01 | 6/24/2025 | 7/3/2025 12:59:01 PM EST |
| 15.00 | 4.10 | 4.50 | 4.30 | 3.70 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.48 | -1.00 | 0.01 | 0.00 | 6/16/2025 | 7/3/2025 12:59:01 PM EST |
| 17.50 | 6.50 | 7.00 | 6.75 | 6.87 | 0.00 | 0.00% | 0.39 | 0 | 81 | 1.66 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 20.00 | 9.10 | 9.50 | 9.30 | 8.60 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.97 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/3/2025 12:59:01 PM EST |
| 22.50 | 11.50 | 13.10 | 12.30 | 9.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 7/3/2025 12:59:01 PM EST |
| 25.00 | 14.00 | 14.50 | 14.25 | 12.09 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.76 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 7/3/2025 12:59:01 PM EST |
| 30.00 | 19.10 | 19.60 | 19.35 | % | 0.65 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 35.00 | 24.00 | 24.50 | 24.25 | % | 0.69 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST |