Options Chain for COMPANIA DE MINAS BUENAVENTURA SPONSORED ADR (BVN) - $34.05 as of 5/6/2026 8:45:52 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 | 12.60 | 15.40 | 14.00 | 10.03 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 24.00 | 8.20 | 11.50 | 9.85 | 11.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.84 | 0.99 | 0.00 | -0.01 | 4/20/2026 | 5/6/2026 4:00:03 PM EST |
| 25.00 | 7.20 | 10.30 | 8.75 | % | 0.35 | 0 | 0 | 2.47 | 0.99 | 0.01 | -0.01 | 5/6/2026 4:00:03 PM EST | |||
| 26.00 | 6.20 | 9.40 | 7.80 | 8.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.33 | 0.98 | 0.01 | -0.01 | 4/20/2026 | 5/6/2026 4:00:03 PM EST |
| 27.00 | 5.60 | 8.90 | 7.25 | 6.52 | 0.00 | 0.00% | 0.27 | 0 | 10 | 2.45 | 0.97 | 0.02 | -0.02 | 4/27/2026 | 5/6/2026 4:00:03 PM EST |
| 28.00 | 4.80 | 7.60 | 6.20 | 2.87 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.05 | 0.95 | 0.03 | -0.03 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 29.00 | 3.70 | 6.00 | 4.85 | % | 0.17 | 0 | 0 | 1.47 | 0.92 | 0.04 | -0.04 | 5/6/2026 4:00:03 PM EST | |||
| 30.00 | 2.35 | 5.40 | 3.88 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.52 | 0.85 | 0.05 | -0.06 | 4/28/2026 | 5/6/2026 4:00:03 PM EST |
| 31.00 | 1.65 | 4.50 | 3.08 | 2.80 | +0.95 | +51.36% | 0.10 | 1 | 4 | 1.37 | 0.80 | 0.07 | -0.07 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 32.00 | 1.90 | 3.60 | 2.75 | 2.10 | +0.90 | +75.00% | 0.09 | 1 | 216 | 1.22 | 0.75 | 0.09 | -0.07 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 33.00 | 0.70 | 2.70 | 1.70 | 2.08 | +1.18 | +131.12% | 0.05 | 5 | 114 | 1.05 | 0.66 | 0.11 | -0.07 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 34.00 | 0.65 | 1.80 | 1.23 | 1.31 | +0.81 | +162.00% | 0.04 | 11 | 35 | 0.54 | 0.54 | 0.13 | -0.07 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 35.00 | 0.60 | 0.85 | 0.73 | 0.72 | +0.42 | +140.00% | 0.02 | 15 | 137 | 0.50 | 0.41 | 0.12 | -0.07 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.85 | 0.43 | 0.55 | +0.35 | +175.00% | 0.01 | 3 | 42 | 0.77 | 0.30 | 0.11 | -0.06 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.86 | 0.22 | 0.09 | -0.05 | 4/20/2026 | 5/6/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.16 | 0.07 | -0.04 | 4/24/2026 | 5/6/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.11 | 0.05 | -0.03 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.01 | 0.09 | 0.04 | -0.03 | 4/24/2026 | 5/6/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 484 | 1.31 | 0.05 | 0.03 | -0.02 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.54 | 0.03 | 0.02 | -0.01 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.51 | 0.02 | 0.01 | -0.01 | 4/28/2026 | 5/6/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.02 | 0.01 | -0.01 | 4/20/2026 | 5/6/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.01 | 0.01 | 0.00 | 5/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.14 | -0.01 | 0.00 | -0.01 | 5/6/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.96 | -0.01 | 0.01 | -0.01 | 5/6/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | -0.02 | 0.01 | -0.01 | 5/6/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.60 | -0.03 | 0.02 | -0.02 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.43 | -0.05 | 0.03 | -0.03 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.26 | -0.08 | 0.04 | -0.04 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 30.00 | 0.05 | 0.75 | 0.40 | 0.30 | -0.25 | -45.46% | 0.01 | 2 | 110 | 0.81 | -0.15 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 31.00 | 0.10 | 0.80 | 0.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.72 | -0.20 | 0.07 | -0.07 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 32.00 | 0.30 | 0.95 | 0.63 | 0.48 | -1.02 | -68.00% | 0.02 | 5 | 22 | 0.69 | -0.25 | 0.09 | -0.07 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 33.00 | 0.05 | 1.30 | 0.68 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.53 | -0.34 | 0.11 | -0.07 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 34.00 | 0.85 | 1.80 | 1.33 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.66 | -0.46 | 0.13 | -0.07 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 35.00 | 1.25 | 2.30 | 1.78 | 2.16 | -1.16 | -34.94% | 0.05 | 10 | 19 | 0.59 | -0.59 | 0.12 | -0.07 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 36.00 | 1.35 | 3.90 | 2.63 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.26 | -0.70 | 0.11 | -0.06 | 4/23/2026 | 5/6/2026 4:00:03 PM EST |
| 37.00 | 2.20 | 4.60 | 3.40 | % | 0.09 | 0 | 0 | 1.27 | -0.78 | 0.09 | -0.05 | 5/6/2026 4:00:03 PM EST | |||
| 38.00 | 2.95 | 5.50 | 4.23 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.36 | -0.84 | 0.07 | -0.04 | 4/16/2026 | 5/6/2026 4:00:03 PM EST |
| 39.00 | 3.90 | 6.40 | 5.15 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.49 | -0.89 | 0.05 | -0.03 | 4/9/2026 | 5/6/2026 4:00:03 PM EST |
| 40.00 | 4.80 | 7.30 | 6.05 | % | 0.15 | 0 | 0 | 1.56 | -0.91 | 0.04 | -0.03 | 5/6/2026 4:00:03 PM EST | |||
| 41.00 | 6.00 | 8.30 | 7.15 | % | 0.17 | 0 | 0 | 1.67 | -0.95 | 0.03 | -0.02 | 5/6/2026 4:00:03 PM EST | |||
| 42.00 | 6.50 | 9.30 | 7.90 | % | 0.19 | 0 | 0 | 1.78 | -0.97 | 0.02 | -0.01 | 5/6/2026 4:00:03 PM EST | |||
| 43.00 | 7.90 | 10.30 | 9.10 | 8.97 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.88 | -0.98 | 0.01 | -0.01 | 4/7/2026 | 5/6/2026 4:00:03 PM EST |
| 44.00 | 8.90 | 11.30 | 10.10 | 11.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.98 | -0.98 | 0.01 | -0.01 | 3/30/2026 | 5/6/2026 4:00:03 PM EST |
| 45.00 | 9.70 | 12.80 | 11.25 | 13.91 | 0.00 | 0.00% | 0.25 | 0 | 30 | 2.30 | -0.99 | 0.01 | 0.00 | 3/26/2026 | 5/6/2026 4:00:03 PM EST |