Options Chain for TRANSPORTADORA DE GAS SUR SPONSORED ADS B (TGS) - $27.27 as of 3/31/2025 2:43:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 18.10 | 21.00 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 15.60 | 18.50 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 12.50 | 13.20 | 15.80 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 15.00 | 9.30 | 13.40 | 6.65 | 0.00 | 0.00% | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 3/31/2025 2:59:00 PM EST |
| 17.50 | 6.80 | 10.60 | 4.18 | 0.00 | 0.00% | 0 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 5.50 | 8.50 | 9.38 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.96 | 0.02 | -0.01 | 12/20/2024 | 3/31/2025 2:59:00 PM EST |
| 22.50 | 3.70 | 6.40 | 5.70 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.86 | 0.05 | -0.03 | 2/13/2025 | 3/31/2025 2:59:00 PM EST |
| 25.00 | 1.60 | 3.90 | 2.20 | -0.80 | -26.67% | 1 | 20 | 0.91 | 0.67 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 30.00 | 0.00 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 216 | 0.76 | 0.25 | 0.08 | -0.04 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 35.00 | 0.00 | 0.15 | 0.67 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.05 | 0.03 | -0.02 | 2/5/2025 | 3/31/2025 2:59:00 PM EST |
| 40.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 117 | 2.44 | 0.01 | 0.01 | 0.00 | 2/27/2025 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.10 | % | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 0.00 | 2.10 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 12.50 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 5 | 4.59 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:59:00 PM EST |
| 15.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:59:00 PM EST |
| 17.50 | 0.00 | 0.90 | 0.23 | 0.00 | 0.00% | 0 | 304 | 2.09 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 104 | 1.29 | -0.04 | 0.02 | -0.01 | 3/18/2025 | 3/31/2025 2:59:00 PM EST |
| 22.50 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 715 | 1.04 | -0.14 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 760 | 0.87 | -0.33 | 0.08 | -0.05 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 30.00 | 3.50 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 22 | 0.62 | -0.75 | 0.08 | -0.04 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 35.00 | 7.80 | 10.30 | % | 0 | 0 | 2.00 | -0.95 | 0.03 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 40.00 | 12.50 | 15.00 | % | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:00 PM EST |