Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $21.80 as of 12/8/2025 7:47:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.00 | 12.20 | 11.60 | 10.90 | 0.00 | 0.00% | 1.16 | 0 | 15 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 3:59:59 PM EST |
| 12.50 | 8.20 | 11.70 | 9.95 | 6.23 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/8/2025 3:59:59 PM EST |
| 15.00 | 5.80 | 9.10 | 7.45 | 6.50 | 0.00 | 0.00% | 0.50 | 0 | 44 | 2.10 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:59 PM EST |
| 17.50 | 3.30 | 5.00 | 4.15 | 3.97 | 0.00 | 0.00% | 0.24 | 0 | 552 | 0.82 | 0.99 | 0.01 | 0.00 | 11/26/2025 | 12/8/2025 3:59:59 PM EST |
| 20.00 | 2.00 | 2.35 | 2.18 | 2.17 | -0.05 | -2.26% | 0.11 | 15 | 3,871 | 0.31 | 0.84 | 0.11 | -0.01 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 22.50 | 0.40 | 1.25 | 0.83 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 2,321 | 0.37 | 0.41 | 0.20 | -0.01 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | 0.09 | 0.08 | 0.00 | 11/25/2025 | 12/8/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/8/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 767 | 1.04 | -0.01 | 0.01 | 0.00 | 11/17/2025 | 12/8/2025 3:59:59 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.28 | -0.16 | 0.11 | -0.01 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.76 | -0.59 | 0.20 | -0.01 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 25.00 | 1.05 | 5.30 | 3.18 | % | 0.13 | 0 | 0 | 1.18 | -0.91 | 0.08 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 30.00 | 6.00 | 10.20 | 8.10 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST |