Options Chain for COMPANIA DE MINAS BUENAVENTURA SPONSORED ADR (BVN) - $31.21 as of 1/9/2026 12:45:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 27.00 | 31.20 | 29.10 | % | 9.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 5.00 | 25.00 | 29.20 | 27.10 | 8.00 | 0.00 | 0.00% | 5.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 1/9/2026 3:59:57 PM EST |
| 7.00 | 23.00 | 27.20 | 25.10 | 21.00 | 0.00 | 0.00% | 3.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:57 PM EST |
| 10.00 | 20.10 | 24.20 | 22.15 | 19.24 | 0.00 | 0.00% | 2.21 | 0 | 326 | 9.90 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:57 PM EST |
| 12.00 | 18.30 | 22.20 | 20.25 | 17.91 | 0.00 | 0.00% | 1.69 | 0 | 55 | 8.50 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:57 PM EST |
| 13.00 | 17.30 | 21.20 | 19.25 | % | 1.48 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 14.00 | 16.30 | 20.20 | 18.25 | % | 1.30 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 15.00 | 15.30 | 18.00 | 16.65 | 13.36 | 0.00 | 0.00% | 1.11 | 0 | 157 | 5.18 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:57 PM EST |
| 16.00 | 14.30 | 18.20 | 16.25 | % | 1.02 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 17.00 | 13.30 | 17.20 | 15.25 | % | 0.90 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 18.00 | 12.30 | 16.20 | 14.25 | % | 0.79 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 19.00 | 11.30 | 15.20 | 13.25 | 9.40 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:57 PM EST |
| 20.00 | 10.10 | 13.30 | 11.70 | 12.00 | +1.82 | +17.88% | 0.58 | 1 | 412 | 3.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 21.00 | 9.00 | 12.70 | 10.85 | 4.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 3:59:57 PM EST |
| 22.00 | 8.10 | 11.70 | 9.90 | % | 0.45 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 23.00 | 7.10 | 10.60 | 8.85 | 2.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 1/9/2026 3:59:57 PM EST |
| 24.00 | 6.10 | 9.50 | 7.80 | % | 0.33 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 25.00 | 7.00 | 7.50 | 7.25 | 7.02 | +1.62 | +30.00% | 0.29 | 1 | 230 | 1.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 26.00 | 4.50 | 7.50 | 6.00 | 4.04 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.49 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 27.00 | 3.80 | 6.60 | 5.20 | 1.75 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 3:59:57 PM EST |
| 28.00 | 2.75 | 5.90 | 4.33 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 112 | 2.26 | 1.00 | 0.03 | 0.00 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 29.00 | 1.30 | 4.90 | 3.10 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.99 | 0.90 | 0.11 | -0.02 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 30.00 | 2.20 | 2.45 | 2.33 | 2.41 | +0.84 | +53.51% | 0.08 | 25 | 1,622 | 0.77 | 0.78 | 0.13 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 31.00 | 0.30 | 2.90 | 1.60 | 1.45 | +0.81 | +126.57% | 0.05 | 11 | 42 | 1.45 | 0.64 | 0.15 | -0.05 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 32.00 | 0.20 | 2.00 | 1.10 | 0.93 | +0.48 | +106.67% | 0.03 | 3,006 | 3,123 | 1.21 | 0.49 | 0.15 | -0.06 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 1.20 | 0.60 | 0.53 | +0.13 | +32.50% | 0.02 | 3,000 | 3,219 | 0.98 | 0.35 | 0.13 | -0.06 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.65 | 0.33 | 0.30 | % | 0.01 | 15 | 0 | 0.84 | 0.24 | 0.11 | -0.05 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.15 | +300.00% | 0.00 | 2 | 33 | 0.55 | 0.19 | 0.08 | -0.06 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.36 | % | 0.01 | 2 | 0 | 1.04 | 0.10 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.06 | 0.04 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.45 | 0.03 | 0.02 | -0.01 | 1/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 1/9/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 2.10 | 1.05 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.10 | 1.05 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 1/9/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 7 | 8.06 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/9/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 2.10 | 1.05 | % | 0.08 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 98 | 6.49 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/9/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 14 | 3.89 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/9/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.07 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.00 | 0.03 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | -0.10 | 0.11 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 30.00 | 0.05 | 2.00 | 1.03 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.95 | -0.22 | 0.13 | -0.04 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 31.00 | 0.25 | 2.00 | 1.13 | 1.69 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.81 | -0.36 | 0.15 | -0.05 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 32.00 | 0.30 | 1.75 | 1.03 | % | 0.03 | 0 | 0 | 0.89 | -0.51 | 0.15 | -0.06 | 1/9/2026 3:59:57 PM EST | |||
| 33.00 | 0.15 | 2.50 | 1.33 | 3.51 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.97 | -0.65 | 0.13 | -0.06 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 34.00 | 1.35 | 3.70 | 2.53 | % | 0.07 | 0 | 0 | 1.29 | -0.76 | 0.11 | -0.05 | 1/9/2026 3:59:57 PM EST | |||
| 35.00 | 2.30 | 4.60 | 3.45 | % | 0.10 | 0 | 0 | 1.41 | -0.81 | 0.08 | -0.06 | 1/9/2026 3:59:57 PM EST | |||
| 36.00 | 2.80 | 5.60 | 4.20 | % | 0.12 | 0 | 0 | 1.57 | -0.90 | 0.06 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 37.00 | 3.90 | 6.60 | 5.25 | % | 0.14 | 0 | 0 | 1.72 | -0.94 | 0.04 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 38.00 | 4.60 | 7.40 | 6.00 | % | 0.16 | 0 | 0 | 1.72 | -0.97 | 0.02 | -0.01 | 1/9/2026 3:59:57 PM EST |