Options Chain for COMPANIA DE MINAS BUENAVENTURA SPONSORED ADR (BVN) - $26.45 as of 12/9/2025 8:21:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 19.50 | 22.90 | 21.20 | % | 4.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 7.00 | 17.50 | 20.80 | 19.15 | % | 2.74 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 8.00 | 16.50 | 19.80 | 18.15 | % | 2.27 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 9.00 | 15.50 | 18.80 | 17.15 | % | 1.91 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 10.00 | 14.50 | 17.80 | 16.15 | % | 1.61 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 11.00 | 13.50 | 16.80 | 15.15 | % | 1.38 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 12.00 | 12.50 | 15.80 | 14.15 | % | 1.18 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 13.00 | 11.50 | 14.80 | 13.15 | % | 1.01 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 14.00 | 10.50 | 13.80 | 12.15 | 2.20 | 0.00 | 0.00% | 0.87 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 12/9/2025 3:59:57 PM EST |
| 15.00 | 9.50 | 13.20 | 11.35 | 4.21 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/9/2025 3:59:57 PM EST |
| 16.00 | 8.50 | 11.80 | 10.15 | 7.91 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:57 PM EST |
| 17.00 | 7.50 | 10.80 | 9.15 | 4.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:57 PM EST |
| 18.00 | 6.50 | 9.80 | 8.15 | 7.80 | 0.00 | 0.00% | 0.45 | 0 | 31 | 3.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/9/2025 3:59:57 PM EST |
| 19.00 | 5.50 | 9.60 | 7.55 | 4.57 | 0.00 | 0.00% | 0.40 | 0 | 39 | 3.55 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:57 PM EST |
| 20.00 | 4.50 | 7.80 | 6.15 | 4.25 | 0.00 | 0.00% | 0.31 | 0 | 74 | 2.58 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:57 PM EST |
| 21.00 | 4.30 | 6.10 | 5.20 | 5.69 | +0.90 | +18.79% | 0.25 | 4 | 11 | 1.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 22.00 | 4.00 | 5.10 | 4.55 | 4.22 | +1.26 | +42.57% | 0.21 | 7 | 853 | 1.49 | 0.96 | 0.06 | 0.00 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 23.00 | 2.95 | 5.60 | 4.28 | 3.33 | +1.10 | +49.33% | 0.19 | 2 | 13 | 2.33 | 0.88 | 0.08 | -0.02 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 24.00 | 2.10 | 3.70 | 2.90 | 2.35 | +0.39 | +19.90% | 0.12 | 22 | 31 | 1.45 | 0.78 | 0.10 | -0.03 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 25.00 | 1.65 | 2.35 | 2.00 | 1.54 | +0.51 | +49.52% | 0.08 | 8 | 142 | 0.78 | 0.66 | 0.11 | -0.04 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 26.00 | 0.85 | 3.30 | 2.08 | 0.60 | +0.20 | +50.00% | 0.08 | 1 | 152 | 1.17 | 0.54 | 0.12 | -0.05 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 27.00 | 0.50 | 1.75 | 1.13 | 0.55 | +0.05 | +10.00% | 0.04 | 6 | 121 | 0.57 | 0.42 | 0.12 | -0.05 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 2.25 | 1.13 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.72 | 0.32 | 0.11 | -0.05 | 12/2/2025 | 12/9/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.23 | 0.09 | -0.04 | 12/9/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.59 | 0.15 | 0.07 | -0.04 | 12/5/2025 | 12/9/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.10 | 0.05 | -0.03 | 12/9/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 2.07 | 0.07 | 0.04 | -0.02 | 12/9/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 2.21 | 0.04 | 0.03 | -0.01 | 12/9/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 2.33 | 0.02 | 0.02 | -0.01 | 12/9/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.01 | 0.01 | -0.01 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.67 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/9/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/9/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 4.58 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/9/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.73 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.76 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.37 | -0.04 | 0.06 | 0.00 | 12/1/2025 | 12/9/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | -0.12 | 0.08 | -0.02 | 11/26/2025 | 12/9/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 1.25 | 0.63 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.31 | -0.22 | 0.10 | -0.03 | 12/2/2025 | 12/9/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.63 | -0.34 | 0.11 | -0.04 | 12/1/2025 | 12/9/2025 3:59:57 PM EST |
| 26.00 | 0.15 | 2.80 | 1.48 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.86 | -0.46 | 0.12 | -0.05 | 10/16/2025 | 12/9/2025 3:59:57 PM EST |
| 27.00 | 0.90 | 3.10 | 2.00 | % | 0.07 | 0 | 0 | 0.80 | -0.58 | 0.12 | -0.05 | 12/9/2025 3:59:57 PM EST | |||
| 28.00 | 0.50 | 3.80 | 2.15 | % | 0.08 | 0 | 0 | 1.56 | -0.68 | 0.11 | -0.05 | 12/9/2025 3:59:57 PM EST | |||
| 29.00 | 1.60 | 4.70 | 3.15 | % | 0.11 | 0 | 0 | 1.69 | -0.77 | 0.09 | -0.04 | 12/9/2025 3:59:57 PM EST | |||
| 30.00 | 2.60 | 5.60 | 4.10 | % | 0.14 | 0 | 0 | 1.81 | -0.85 | 0.07 | -0.04 | 12/9/2025 3:59:57 PM EST | |||
| 31.00 | 3.60 | 6.00 | 4.80 | % | 0.15 | 0 | 0 | 1.58 | -0.90 | 0.05 | -0.03 | 12/9/2025 3:59:57 PM EST | |||
| 32.00 | 4.80 | 7.60 | 6.20 | % | 0.19 | 0 | 0 | 2.11 | -0.93 | 0.04 | -0.02 | 12/9/2025 3:59:57 PM EST | |||
| 33.00 | 4.80 | 8.30 | 6.55 | % | 0.20 | 0 | 0 | 2.06 | -0.96 | 0.03 | -0.01 | 12/9/2025 3:59:57 PM EST | |||
| 34.00 | 5.80 | 9.40 | 7.60 | % | 0.22 | 0 | 0 | 2.25 | -0.98 | 0.02 | -0.01 | 12/9/2025 3:59:57 PM EST | |||
| 35.00 | 7.10 | 10.50 | 8.80 | % | 0.25 | 0 | 0 | 2.44 | -0.99 | 0.01 | -0.01 | 12/9/2025 3:59:57 PM EST |