Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $18.99 as of 8/22/2025 7:48:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.30 | 13.70 | 12.00 | 7.34 | 0.00 | 0.00% | 1.60 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 9.00 | 9.30 | 9.15 | 9.20 | 0.00 | 0.00% | 0.92 | 0 | 825 | 1.00 | 0.99 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 12.50 | 6.10 | 7.60 | 6.85 | 6.70 | +0.10 | +1.52% | 0.55 | 1 | 957 | 1.56 | 0.97 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 4.10 | 5.20 | 4.65 | 4.23 | 0.00 | 0.00% | 0.31 | 0 | 997 | 0.48 | 0.94 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 1.60 | 2.60 | 2.10 | 1.89 | 0.00 | 0.00% | 0.12 | 0 | 631 | 0.82 | 0.77 | 0.09 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.38 | 0.47 | 0.13 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.80 | 0.20 | 0.09 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 90 | 2.58 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.47 | -0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,492 | 0.63 | -0.03 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 997 | 1.24 | -0.06 | 0.03 | -0.01 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 0.20 | 0.50 | 0.35 | 0.35 | -0.15 | -30.00% | 0.02 | 10 | 542 | 0.37 | -0.23 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 1.10 | 1.85 | 1.48 | 1.85 | +0.20 | +12.13% | 0.07 | 1 | 9 | 0.40 | -0.53 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 1.45 | 5.70 | 3.58 | % | 0.16 | 0 | 0 | 1.30 | -0.80 | 0.09 | -0.01 | 8/22/2025 3:59:53 PM EST |