Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $18.59 as of 10/8/2025 3:47:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 1.80 | 6.10 | 3.95 | % | 0.26 | 0 | 0 | 1.80 | 1.00 | 0.02 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 17.50 | 1.50 | 1.95 | 1.73 | 1.93 | -0.47 | -19.59% | 0.10 | 3 | 13 | 0.44 | 0.70 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 20.00 | 0.20 | 0.60 | 0.40 | 0.30 | -0.20 | -40.00% | 0.02 | 5 | 4 | 0.36 | 0.33 | 0.13 | -0.01 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 22.50 | 0.00 | 2.50 | 1.25 | % | 0.06 | 0 | 0 | 1.50 | 0.11 | 0.07 | -0.01 | 10/8/2025 2:58:52 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.65 | 0.03 | 0.02 | 0.00 | 10/8/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.02 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 17.50 | 0.05 | 1.30 | 0.68 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.42 | -0.30 | 0.15 | -0.01 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 20.00 | 0.35 | 4.20 | 2.28 | % | 0.11 | 0 | 0 | 1.28 | -0.67 | 0.13 | -0.01 | 10/8/2025 2:58:52 PM EST | |||
| 22.50 | 1.80 | 6.10 | 3.95 | % | 0.18 | 0 | 0 | 1.34 | -0.89 | 0.07 | -0.01 | 10/8/2025 2:58:52 PM EST | |||
| 25.00 | 4.30 | 8.50 | 6.40 | % | 0.26 | 0 | 0 | 1.53 | -0.97 | 0.02 | 0.00 | 10/8/2025 2:58:52 PM EST |