Options Chain for COMPANIA DE MINAS BUENAVENTURA SPONSORED ADR (BVN) - $38.53 as of 1/30/2026 12:55:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 29.50 | 33.30 | 31.40 | % | 10.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 5.00 | 27.50 | 31.30 | 29.40 | 18.20 | 0.00 | 0.00% | 5.88 | 0 | 1 | 6.17 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 3:59:58 PM EST |
| 8.00 | 24.60 | 28.30 | 26.45 | % | 3.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 9.00 | 23.60 | 27.30 | 25.45 | % | 2.83 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 22.70 | 26.30 | 24.50 | 18.00 | 0.00 | 0.00% | 2.45 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 3:59:58 PM EST |
| 11.00 | 21.60 | 25.20 | 23.40 | 15.00 | 0.00 | 0.00% | 2.13 | 0 | 15 | 3.41 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 1/30/2026 3:59:58 PM EST |
| 12.00 | 20.70 | 24.20 | 22.45 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 13.00 | 19.70 | 23.40 | 21.55 | 5.40 | 0.00 | 0.00% | 1.66 | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.01 | 7/23/2025 | 1/30/2026 3:59:58 PM EST |
| 14.00 | 18.60 | 22.20 | 20.40 | % | 1.46 | 0 | 0 | 2.73 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 15.00 | 17.60 | 21.30 | 19.45 | 13.80 | 0.00 | 0.00% | 1.30 | 0 | 3 | 0.00 | 0.99 | 0.00 | -0.01 | 12/18/2025 | 1/30/2026 3:59:58 PM EST |
| 16.00 | 16.70 | 20.30 | 18.50 | 12.00 | 0.00 | 0.00% | 1.16 | 0 | 27 | 2.42 | 0.98 | 0.00 | -0.01 | 12/11/2025 | 1/30/2026 3:59:58 PM EST |
| 17.00 | 15.70 | 19.00 | 17.35 | 6.80 | 0.00 | 0.00% | 1.02 | 0 | 34 | 2.13 | 0.97 | 0.00 | -0.02 | 10/22/2025 | 1/30/2026 3:59:58 PM EST |
| 18.00 | 15.00 | 18.00 | 16.50 | 18.30 | 0.00 | 0.00% | 0.92 | 0 | 80 | 1.98 | 0.97 | 0.01 | -0.02 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 19.00 | 13.90 | 17.00 | 15.45 | 18.30 | 0.00 | 0.00% | 0.81 | 0 | 19 | 1.85 | 0.96 | 0.01 | -0.02 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 12.80 | 16.00 | 14.40 | 15.09 | -4.21 | -21.82% | 0.72 | 1 | 55 | 1.72 | 0.95 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 13.30 | 13.80 | 13.55 | 20.00 | 0.00 | 0.00% | 0.65 | 0 | 40 | 0.98 | 0.93 | 0.01 | -0.03 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 22.00 | 10.90 | 14.30 | 12.60 | 15.36 | 0.00 | 0.00% | 0.57 | 0 | 20 | 1.59 | 0.92 | 0.01 | -0.03 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 23.00 | 9.70 | 13.10 | 11.40 | 14.50 | 0.00 | 0.00% | 0.50 | 0 | 21 | 1.48 | 0.91 | 0.01 | -0.03 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 24.00 | 9.40 | 12.20 | 10.80 | 16.60 | 0.00 | 0.00% | 0.45 | 0 | 447 | 1.34 | 0.89 | 0.02 | -0.03 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 8.50 | 11.10 | 9.80 | 12.00 | 0.00 | 0.00% | 0.39 | 0 | 145 | 1.20 | 0.87 | 0.02 | -0.03 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 8.00 | 10.90 | 9.45 | % | 0.36 | 0 | 0 | 1.33 | 0.86 | 0.02 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 27.00 | 6.90 | 8.70 | 7.80 | 8.00 | +2.30 | +40.36% | 0.29 | 1 | 47 | 0.88 | 0.83 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 6.60 | 8.90 | 7.75 | 11.60 | 0.00 | 0.00% | 0.28 | 0 | 127 | 0.69 | 0.79 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 4.90 | 8.20 | 6.55 | 1.82 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.17 | 0.77 | 0.03 | -0.04 | 12/11/2025 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 5.10 | 8.00 | 6.55 | 7.09 | -2.71 | -27.66% | 0.22 | 10 | 628 | 0.77 | 0.74 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 3.70 | 6.80 | 5.25 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.59 | 0.71 | 0.04 | -0.04 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 32.00 | 3.50 | 6.10 | 4.80 | 8.89 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.66 | 0.67 | 0.04 | -0.04 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 33.00 | 3.50 | 5.50 | 4.50 | 8.05 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.72 | 0.63 | 0.04 | -0.04 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 34.00 | 3.00 | 5.00 | 4.00 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.72 | 0.59 | 0.05 | -0.04 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 2.60 | 3.70 | 3.15 | 3.70 | -1.50 | -28.85% | 0.09 | 1 | 147 | 0.64 | 0.54 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 36.00 | 2.30 | 4.10 | 3.20 | 3.90 | +0.65 | +20.00% | 0.09 | 1 | 3 | 0.74 | 0.50 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 37.00 | 0.50 | 3.80 | 2.15 | 5.88 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.59 | 0.45 | 0.05 | -0.04 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 38.00 | 1.75 | 3.60 | 2.68 | 4.61 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.77 | 0.41 | 0.05 | -0.04 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 39.00 | 1.45 | 1.95 | 1.70 | 1.55 | -2.09 | -57.42% | 0.04 | 6 | 2 | 0.63 | 0.37 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 1.30 | 2.45 | 1.88 | 1.35 | -2.05 | -60.30% | 0.05 | 4 | 32 | 0.72 | 0.33 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 41.00 | 1.00 | 1.65 | 1.33 | 1.20 | -2.60 | -68.43% | 0.03 | 4 | 5 | 0.65 | 0.31 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 42.00 | 0.30 | 3.20 | 1.75 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.76 | 0.28 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 43.00 | 0.10 | 3.00 | 1.55 | 2.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.73 | 0.26 | 0.03 | -0.03 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 44.00 | 0.05 | 3.10 | 1.58 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.76 | 0.24 | 0.03 | -0.03 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.04 | 0.19 | 0.03 | -0.02 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 1.24 | 0.16 | 0.03 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 47.00 | 0.00 | 2.70 | 1.35 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.25 | 0.14 | 0.03 | -0.02 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.27 | 0.13 | 0.02 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.34 | 0.10 | 0.02 | -0.02 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | 0.94 | 0.00 | 0.00% | 0.36 | 0 | 25 | 9.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.45 | 0.73 | % | 0.09 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.45 | 0.73 | % | 0.08 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.45 | 0.73 | % | 0.07 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.45 | 0.73 | % | 0.07 | 0 | 0 | 2.99 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.45 | 0.73 | % | 0.06 | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.45 | 0.73 | % | 0.06 | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.45 | 0.73 | % | 0.05 | 0 | 0 | 2.43 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.45 | 0.73 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.27 | -0.01 | 0.00 | -0.01 | 10/31/2025 | 1/30/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 1.45 | 0.73 | 0.72 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.12 | -0.02 | 0.00 | -0.01 | 10/31/2025 | 1/30/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 423 | 1.22 | -0.03 | 0.00 | -0.02 | 12/31/2025 | 1/30/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 117 | 1.72 | -0.03 | 0.01 | -0.02 | 10/2/2025 | 1/30/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 1.45 | 0.73 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.74 | -0.04 | 0.01 | -0.02 | 9/19/2025 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 1.90 | 0.95 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.81 | -0.05 | 0.01 | -0.02 | 11/6/2025 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 0.10 | 1.45 | 0.78 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.14 | -0.07 | 0.01 | -0.03 | 12/15/2025 | 1/30/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 1.50 | 0.75 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.43 | -0.08 | 0.01 | -0.03 | 9/29/2025 | 1/30/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 2.50 | 1.25 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.67 | -0.09 | 0.01 | -0.03 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 1.45 | 0.73 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.22 | -0.11 | 0.02 | -0.03 | 9/29/2025 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.16 | -0.13 | 0.02 | -0.03 | 12/16/2025 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 2.80 | 1.40 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.43 | -0.14 | 0.02 | -0.03 | 10/30/2025 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 2.85 | 1.43 | % | 0.05 | 0 | 0 | 1.34 | -0.17 | 0.02 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 28.00 | 0.05 | 1.85 | 0.95 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.66 | -0.21 | 0.02 | -0.04 | 12/18/2025 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 0.15 | 3.10 | 1.63 | % | 0.06 | 0 | 0 | 0.79 | -0.23 | 0.03 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 0.95 | 2.45 | 1.70 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.77 | -0.26 | 0.03 | -0.04 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 1.00 | 3.50 | 2.25 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.81 | -0.29 | 0.04 | -0.04 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 32.00 | 1.35 | 3.50 | 2.43 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.76 | -0.33 | 0.04 | -0.04 | 12/31/2025 | 1/30/2026 3:59:58 PM EST |
| 33.00 | 1.50 | 3.90 | 2.70 | % | 0.08 | 0 | 0 | 0.72 | -0.37 | 0.04 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 34.00 | 2.40 | 4.20 | 3.30 | 3.60 | +2.12 | +143.25% | 0.10 | 11 | 25 | 0.74 | -0.41 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 3.40 | 4.80 | 4.10 | % | 0.12 | 0 | 0 | 0.80 | -0.46 | 0.05 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 36.00 | 3.10 | 5.30 | 4.20 | 1.19 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.70 | -0.50 | 0.05 | -0.04 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 37.00 | 3.80 | 5.70 | 4.75 | % | 0.13 | 0 | 0 | 0.68 | -0.55 | 0.05 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 38.00 | 4.50 | 6.50 | 5.50 | 5.13 | +1.65 | +47.42% | 0.14 | 1 | 8 | 0.69 | -0.59 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 39.00 | 5.20 | 7.90 | 6.55 | % | 0.17 | 0 | 0 | 0.74 | -0.63 | 0.05 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 5.90 | 8.60 | 7.25 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.02 | -0.67 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 41.00 | 7.70 | 8.40 | 8.05 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 104 | 0.77 | -0.69 | 0.04 | -0.04 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 42.00 | 7.60 | 9.90 | 8.75 | % | 0.21 | 0 | 0 | 0.98 | -0.72 | 0.04 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 43.00 | 8.40 | 11.10 | 9.75 | % | 0.23 | 0 | 0 | 1.14 | -0.74 | 0.03 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 44.00 | 9.50 | 11.90 | 10.70 | % | 0.24 | 0 | 0 | 1.08 | -0.76 | 0.03 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 10.20 | 12.90 | 11.55 | % | 0.26 | 0 | 0 | 1.20 | -0.81 | 0.03 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 46.00 | 11.10 | 13.60 | 12.35 | % | 0.27 | 0 | 0 | 1.10 | -0.84 | 0.03 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 47.00 | 12.00 | 14.70 | 13.35 | % | 0.28 | 0 | 0 | 1.24 | -0.86 | 0.03 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 48.00 | 13.00 | 15.70 | 14.35 | % | 0.30 | 0 | 0 | 1.28 | -0.87 | 0.02 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 50.00 | 14.90 | 17.10 | 16.00 | % | 0.32 | 0 | 0 | 1.13 | -0.90 | 0.02 | -0.02 | 1/30/2026 3:59:58 PM EST |