Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $13.66 as of 3/31/2025 2:40:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 11.50 | 12.80 | 0.00 | 0.00% | 0 | 7 | 8.51 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 2:58:54 PM EST |
| 5.00 | 7.50 | 9.00 | 7.95 | 0.00 | 0.00% | 0 | 1,183 | 5.01 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:54 PM EST |
| 7.50 | 5.40 | 5.80 | 7.00 | 0.00 | 0.00% | 0 | 594 | 2.05 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 10.00 | 2.85 | 3.50 | 4.72 | 0.00 | 0.00% | 0 | 274 | 1.35 | 0.96 | 0.04 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 12.50 | 1.05 | 1.15 | 1.05 | -1.68 | -61.54% | 3 | 812 | 0.78 | 0.66 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | -0.20 | -50.00% | 3 | 674 | 0.70 | 0.21 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 17.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1,255 | 1.48 | 0.03 | 0.04 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 156 | 1.86 | 0.00 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 2:58:54 PM EST |
| 22.50 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 26 | 2.16 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 2:58:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 258 | 1.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:54 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:58:54 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 235 | 3.22 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 2:58:54 PM EST |
| 7.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 71 | 2.70 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:58:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 2 | 272 | 0.96 | -0.04 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 12.50 | 0.50 | 0.60 | 0.47 | +0.15 | +46.88% | 52 | 661 | 0.71 | -0.34 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 15.00 | 2.05 | 2.20 | 0.95 | 0.00 | 0.00% | 0 | 339 | 0.64 | -0.79 | 0.15 | -0.02 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 17.50 | 3.80 | 5.00 | 3.44 | 0.00 | 0.00% | 0 | 2 | 1.70 | -0.97 | 0.04 | 0.00 | 2/21/2025 | 3/31/2025 2:58:54 PM EST |
| 20.00 | 6.00 | 8.10 | % | 0 | 0 | 2.72 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 22.50 | 8.50 | 11.30 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 25.00 | 10.90 | 12.90 | 9.30 | 0.00 | 0.00% | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:58:54 PM EST |
| 30.00 | 15.90 | 17.90 | 13.00 | 0.00 | 0.00% | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 2:58:54 PM EST |
| 35.00 | 20.30 | 23.20 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |