Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $15.40 as of 5/16/2025 3:48:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.60 | 14.00 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 5.00 | 9.60 | 11.00 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 7.50 | 7.10 | 8.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 10.00 | 4.70 | 6.10 | 5.50 | % | 5 | 0 | 1.48 | 0.98 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST | |
| 12.50 | 2.80 | 4.50 | 2.84 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.87 | 0.06 | -0.01 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 15.00 | 1.15 | 1.95 | 1.10 | -0.25 | -18.52% | 50 | 334 | 0.59 | 0.63 | 0.11 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 17.50 | 0.35 | 0.95 | 0.63 | 0.00 | 0.00% | 0 | 273 | 0.66 | 0.35 | 0.11 | -0.02 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.62 | 0.16 | 0.07 | -0.01 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.06 | 0.03 | -0.01 | 5/16/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.02 | 0.01 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 140 | 1.38 | -0.02 | 0.01 | 0.00 | 5/8/2025 | 5/16/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 266 | 0.85 | -0.13 | 0.06 | -0.01 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 1.45 | % | 0 | 0 | 0.93 | -0.37 | 0.11 | -0.02 | 5/16/2025 4:00:00 PM EST | |||
| 17.50 | 1.40 | 2.95 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.65 | 0.11 | -0.02 | 4/30/2025 | 5/16/2025 4:00:00 PM EST |
| 20.00 | 4.30 | 5.10 | % | 0 | 0 | 1.11 | -0.84 | 0.07 | -0.01 | 5/16/2025 4:00:00 PM EST | |||
| 22.50 | 6.00 | 8.10 | % | 0 | 0 | 1.61 | -0.94 | 0.03 | -0.01 | 5/16/2025 4:00:00 PM EST | |||
| 25.00 | 8.90 | 10.60 | % | 0 | 0 | 1.83 | -0.98 | 0.01 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 30.00 | 13.70 | 16.00 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST |