Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $11.72 as of 12/3/2025 8:52:26 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 | 7.80 | 10.50 | 9.15 | % | 3.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 5.00 | 5.30 | 7.00 | 6.15 | 5.85 | 0.00 | 0.00% | 1.23 | 0 | 101 | 4.02 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:55 PM EST |
| 7.50 | 3.90 | 5.40 | 4.65 | 4.30 | +2.19 | +103.80% | 0.62 | 1 | 251 | 4.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 10.00 | 1.75 | 1.95 | 1.85 | 1.79 | +0.59 | +49.17% | 0.18 | 14 | 944 | 1.01 | 0.89 | 0.22 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 12.50 | 0.25 | 0.50 | 0.38 | 0.40 | +0.14 | +53.85% | 0.03 | 60 | 1,058 | 0.83 | 0.33 | 0.18 | -0.02 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.97 | 0.07 | 0.06 | -0.01 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.41 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 12/3/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.11 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 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 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.15 | 0 | 1,129 | 8.14 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 252 | 2.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 958 | 1.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 480 | 1.08 | -0.11 | 0.22 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 12.50 | 0.95 | 2.30 | 1.63 | 1.62 | -0.43 | -20.98% | 0.13 | 1 | 48 | 1.64 | -0.67 | 0.18 | -0.02 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 15.00 | 3.00 | 4.60 | 3.80 | 3.83 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.11 | -0.93 | 0.06 | -0.01 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 17.50 | 4.70 | 7.30 | 6.00 | % | 0.34 | 0 | 0 | 2.84 | -0.99 | 0.01 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 20.00 | 6.70 | 9.80 | 8.25 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 22.50 | 9.90 | 12.30 | 11.10 | % | 0.49 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 25.00 | 12.40 | 14.80 | 13.60 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |