Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $9.08 as of 8/22/2025 8:44:30 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 | 6.10 | 7.50 | 6.80 | % | 2.72 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 4.00 | 4.20 | 4.10 | % | 0.82 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.50 | 1.60 | 1.95 | 1.78 | 2.50 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.96 | 0.89 | 0.12 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.40 | +0.03 | +8.11% | 0.03 | 1 | 365 | 0.61 | 0.32 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.84 | 0.04 | 0.05 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:01 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 | % | 0.15 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 10 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.64 | -0.11 | 0.12 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 1.30 | 0.65 | 0.84 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.75 | -0.68 | 0.23 | -0.01 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 12.50 | 3.30 | 3.60 | 3.45 | 3.20 | +0.60 | +23.08% | 0.28 | 50 | 6 | 1.07 | -0.96 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 5.70 | 6.10 | 5.90 | % | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.50 | 8.20 | 8.60 | 8.40 | % | 0.48 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 10.80 | 11.10 | 10.95 | % | 0.55 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |