Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $21.88 as of 3/12/2026 2:08:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.00 | 10.00 | 8.50 | 10.20 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/12/2026 4:00:04 PM EST |
| 15.00 | 4.60 | 7.50 | 6.05 | 6.99 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 3/12/2026 4:00:04 PM EST |
| 17.50 | 2.20 | 5.00 | 3.60 | 8.80 | 0.00 | 0.00% | 0.21 | 0 | 69 | 1.39 | 0.93 | 0.09 | 0.00 | 1/27/2026 | 3/12/2026 4:00:04 PM EST |
| 20.00 | 0.20 | 3.50 | 1.85 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 115 | 1.29 | 0.62 | 0.17 | -0.01 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 22.50 | 0.30 | 0.55 | 0.43 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.43 | 0.25 | 0.12 | -0.01 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.49 | 0.08 | 0.05 | -0.01 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.83 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.60 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/12/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/12/2026 4:00:04 PM EST |
| 17.50 | 0.05 | 1.10 | 0.58 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 409 | 0.64 | -0.07 | 0.09 | 0.00 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 20.00 | 0.15 | 1.30 | 0.73 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.36 | -0.38 | 0.17 | -0.01 | 3/5/2026 | 3/12/2026 4:00:04 PM EST |
| 22.50 | 2.00 | 4.70 | 3.35 | 2.45 | 0.00 | 0.00% | 0.15 | 0 | 31 | 1.30 | -0.75 | 0.12 | -0.01 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 25.00 | 2.50 | 6.80 | 4.65 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 224 | 1.43 | -0.92 | 0.05 | -0.01 | 3/3/2026 | 3/12/2026 4:00:04 PM EST |
| 30.00 | 7.40 | 11.70 | 9.55 | 6.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.86 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 4:00:04 PM EST |