Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $12.69 as of 2/21/2025 7:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.70 | 8.90 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 7.50 | 4.20 | 6.50 | 2.75 | 0.00 | 0.00% | 0 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 4:00:00 PM EST |
| 10.00 | 2.45 | 3.90 | 2.89 | +0.40 | +16.07% | 2 | 336 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 12.50 | 0.50 | 0.90 | 0.70 | -0.15 | -17.65% | 23 | 148 | 0.35 | 0.54 | 0.27 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.09 | 0.10 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 128 | 1.63 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 629 | 0.78 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 1.60 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.46 | 0.27 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 15.00 | 1.25 | 4.10 | % | 0 | 0 | 1.39 | -0.91 | 0.10 | 0.00 | 2/21/2025 4:00:00 PM EST |