Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $4.83 as of 10/8/2025 4:45:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.30 | 2.65 | 2.48 | % | 0.99 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.05 | -12.50% | 0.04 | 10 | 313 | 1.27 | 0.49 | 0.53 | -0.02 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 1.74 | 0.00 | 0.02 | 0.00 | 10/7/2025 | 10/8/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 30 | 5.69 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 212 | 3.18 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,491 | 4.80 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 435 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/8/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.99 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/8/2025 4:00:06 PM EST |
| 5.00 | 0.20 | 0.40 | 0.30 | 0.48 | +0.08 | +20.00% | 0.06 | 4 | 557 | 0.84 | -0.51 | 0.53 | -0.02 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 7.50 | 2.45 | 2.60 | 2.53 | 2.70 | 0.00 | 0.00% | 0.34 | 0 | 96 | 2.10 | -1.00 | 0.02 | 0.00 | 10/6/2025 | 10/8/2025 4:00:06 PM EST |
| 10.00 | 4.90 | 5.20 | 5.05 | 3.40 | 0.00 | 0.00% | 0.51 | 0 | 6 | 3.60 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 4:00:06 PM EST |
| 12.50 | 7.40 | 7.60 | 7.50 | 4.70 | 0.00 | 0.00% | 0.60 | 0 | 4 | 2.55 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 4:00:06 PM EST |
| 15.00 | 9.90 | 10.20 | 10.05 | 6.95 | 0.00 | 0.00% | 0.67 | 0 | 60 | 4.86 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 4:00:06 PM EST |
| 17.50 | 12.40 | 12.60 | 12.50 | 5.42 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 10/8/2025 4:00:06 PM EST |
| 20.00 | 14.90 | 15.10 | 15.00 | 5.10 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 10/8/2025 4:00:06 PM EST |
| 22.50 | 17.40 | 17.60 | 17.50 | % | 0.78 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 25.00 | 19.90 | 20.20 | 20.05 | % | 0.80 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 30.00 | 24.90 | 25.10 | 25.00 | % | 0.83 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST |