Options Chain for GRUPO SUPERVIELLE S.A. SPONSORED ADR (SUPV) - $8.86 as of 3/23/2026 9:05:16 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 | 6.00 | 6.80 | 6.40 | 5.84 | +0.34 | +6.19% | 2.56 | 2 | 620 | 4.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 5.00 | 3.50 | 4.80 | 4.15 | 3.15 | 0.00 | 0.00% | 0.83 | 0 | 987 | 3.33 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:03 PM EST |
| 7.50 | 1.20 | 1.95 | 1.58 | 1.19 | 0.00 | 0.00% | 0.21 | 0 | 1,476 | 1.23 | 0.82 | 0.13 | -0.01 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.26 | +0.06 | +30.00% | 0.03 | 567 | 1,630 | 0.74 | 0.31 | 0.21 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.17 | -77.28% | 0.01 | 4 | 614 | 1.20 | 0.05 | 0.07 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.03 | -0.02 | -40.00% | 0.03 | 36 | 1,319 | 1.10 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 382 | 1.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/23/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.56 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 137 | 3.17 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 3/23/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/23/2026 4:00:03 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 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.76 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/23/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,135 | 1.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:03 PM EST |
| 7.50 | 0.10 | 0.30 | 0.20 | 0.35 | +0.05 | +16.67% | 0.03 | 30 | 1,687 | 0.79 | -0.18 | 0.13 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 10.00 | 1.15 | 1.55 | 1.35 | 1.52 | -0.33 | -17.84% | 0.14 | 5 | 239 | 0.65 | -0.69 | 0.21 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 12.50 | 3.10 | 4.80 | 3.95 | 4.44 | 0.00 | 0.00% | 0.32 | 0 | 13 | 2.46 | -0.95 | 0.07 | 0.00 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 15.00 | 5.60 | 7.20 | 6.40 | 6.12 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.83 | -0.99 | 0.01 | 0.00 | 3/4/2026 | 3/23/2026 4:00:03 PM EST |
| 17.50 | 8.10 | 9.70 | 8.90 | 11.49 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 3/23/2026 4:00:03 PM EST |
| 20.00 | 10.70 | 12.20 | 11.45 | 9.29 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 3/23/2026 4:00:03 PM EST |
| 22.50 | 13.20 | 14.70 | 13.95 | % | 0.62 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 25.00 | 15.60 | 17.20 | 16.40 | % | 0.66 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST |