Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $12.21 as of 2/2/2026 9:19:24 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 | 8.70 | 10.30 | 9.50 | % | 3.80 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 5.00 | 6.20 | 7.80 | 7.00 | 7.20 | 0.00 | 0.00% | 1.40 | 0 | 21 | 4.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 7.50 | 3.90 | 5.30 | 4.60 | 3.77 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/2/2026 9:59:03 AM EST |
| 10.00 | 1.80 | 3.20 | 2.50 | 2.35 | 0.00 | 0.00% | 0.25 | 0 | 204 | 2.18 | 0.90 | 0.10 | -0.01 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 12.50 | 0.25 | 0.85 | 0.55 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 1,397 | 0.71 | 0.40 | 0.22 | -0.02 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.46 | 0.07 | 0.08 | -0.01 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.01 | 0.01 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/2/2026 9:59:03 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM 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 | % | 0.15 | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 762 | 0.70 | -0.10 | 0.10 | -0.01 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 12.50 | 0.55 | 1.40 | 0.98 | 1.26 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.58 | -0.60 | 0.22 | -0.02 | 1/27/2026 | 2/2/2026 9:59:03 AM EST |
| 15.00 | 2.45 | 3.70 | 3.08 | % | 0.21 | 0 | 0 | 1.56 | -0.93 | 0.08 | -0.01 | 2/2/2026 9:59:03 AM EST | |||
| 17.50 | 3.90 | 6.10 | 5.00 | % | 0.29 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 20.00 | 7.20 | 8.80 | 8.00 | % | 0.40 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 22.50 | 9.70 | 11.30 | 10.50 | % | 0.47 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST |