Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $21.53 as of 3/6/2026 2:31:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.45 | 3.60 | 2.03 | % | 0.10 | 0 | 0 | 1.71 | 0.75 | 0.12 | -0.04 | 3/6/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 3.10 | 1.55 | 0.73 | 0.00 | 0.00% | 0.07 | 0 | 11 | 2.08 | 0.37 | 0.17 | -0.04 | 3/2/2026 | 3/6/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 2.95 | 1.48 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 138 | 2.49 | 0.09 | 0.07 | -0.02 | 3/2/2026 | 3/6/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.01 | 0.01 | 0.00 | 3/2/2026 | 3/6/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.20 | 0.65 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.62 | -0.25 | 0.12 | -0.04 | 3/5/2026 | 3/6/2026 4:00:06 PM EST |
| 22.50 | 0.30 | 3.40 | 1.85 | 2.49 | 0.00 | 0.00% | 0.08 | 0 | 574 | 1.72 | -0.63 | 0.17 | -0.04 | 3/4/2026 | 3/6/2026 4:00:06 PM EST |
| 25.00 | 2.55 | 5.80 | 4.18 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.17 | -0.91 | 0.07 | -0.02 | 3/3/2026 | 3/6/2026 4:00:06 PM EST |
| 30.00 | 6.90 | 10.80 | 8.85 | 4.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.91 | -0.99 | 0.01 | 0.00 | 1/28/2026 | 3/6/2026 4:00:06 PM EST |
| 35.00 | 11.90 | 15.80 | 13.85 | % | 0.40 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:06 PM EST |