Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $23.41 as of 1/7/2026 1:41:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 3.80 | 8.00 | 5.90 | % | 0.34 | 0 | 0 | 1.65 | 0.94 | 0.03 | -0.01 | 1/7/2026 12:59:03 PM EST | |||
| 20.00 | 2.10 | 4.90 | 3.50 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.00 | 0.81 | 0.06 | -0.02 | 12/18/2025 | 1/7/2026 12:59:03 PM EST |
| 22.50 | 1.00 | 3.40 | 2.20 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.56 | 0.61 | 0.09 | -0.02 | 12/19/2025 | 1/7/2026 12:59:03 PM EST |
| 25.00 | 0.00 | 2.80 | 1.40 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 156 | 1.08 | 0.39 | 0.09 | -0.02 | 1/6/2026 | 1/7/2026 12:59:03 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.12 | 0.04 | -0.01 | 12/23/2025 | 1/7/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 1.55 | -0.06 | 0.03 | -0.01 | 1/7/2026 12:59:03 PM EST | |||
| 20.00 | 0.00 | 2.75 | 1.38 | % | 0.07 | 0 | 0 | 1.42 | -0.19 | 0.06 | -0.02 | 1/7/2026 12:59:03 PM EST | |||
| 22.50 | 0.00 | 2.95 | 1.48 | % | 0.07 | 0 | 0 | 1.06 | -0.39 | 0.09 | -0.02 | 1/7/2026 12:59:03 PM EST | |||
| 25.00 | 0.60 | 3.70 | 2.15 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.83 | -0.61 | 0.09 | -0.02 | 1/6/2026 | 1/7/2026 12:59:03 PM EST |
| 30.00 | 4.70 | 8.90 | 6.80 | % | 0.23 | 0 | 0 | 1.33 | -0.88 | 0.04 | -0.01 | 1/7/2026 12:59:03 PM EST |