Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $13.48 as of 4/17/2025 8:15:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 2.20 | 5.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 12.50 | 1.10 | 1.45 | 1.36 | +0.30 | +28.31% | 1 | 826 | 0.47 | 0.73 | 0.19 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.14 | -0.01 | -6.67% | 1 | 50 | 0.41 | 0.21 | 0.17 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.70 | % | 0 | 0 | 1.25 | 0.02 | 0.03 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 253 | 1.89 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:56 PM EST |
| 12.50 | 0.10 | 0.50 | 0.28 | -0.31 | -52.55% | 10 | 937 | 0.45 | -0.27 | 0.19 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 15.00 | 1.00 | 3.50 | % | 0 | 0 | 1.35 | -0.79 | 0.17 | -0.01 | 4/17/2025 3:59:56 PM EST | |||
| 17.50 | 2.85 | 6.10 | % | 0 | 0 | 2.20 | -0.98 | 0.03 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 20.00 | 5.30 | 8.60 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST |