Options Chain for COMPANIA DE MINAS BUENAVENTURA SPONSORED ADR (BVN) - $34.05 as of 5/7/2026 10:16:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 20.60 | 24.40 | 22.50 | 18.48 | 0.00 | 0.00% | 1.88 | 0 | 15 | 3.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 1:58:50 PM EST |
| 13.00 | 19.50 | 23.40 | 21.45 | 22.30 | 0.00 | 0.00% | 1.65 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 1:58:50 PM EST |
| 14.00 | 19.00 | 22.40 | 20.70 | 20.50 | 0.00 | 0.00% | 1.48 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 1:58:50 PM EST |
| 15.00 | 18.10 | 21.40 | 19.75 | 17.40 | 0.00 | 0.00% | 1.32 | 0 | 7 | 2.72 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 1:58:50 PM EST |
| 16.00 | 17.10 | 20.40 | 18.75 | 18.70 | 0.00 | 0.00% | 1.17 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 1:58:50 PM EST |
| 17.00 | 16.40 | 19.30 | 17.85 | 18.50 | 0.00 | 0.00% | 1.05 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 1:58:50 PM EST |
| 18.00 | 15.80 | 18.30 | 17.05 | 14.15 | 0.00 | 0.00% | 0.95 | 0 | 7 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 1:58:50 PM EST |
| 19.00 | 14.80 | 17.40 | 16.10 | 16.20 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 1:58:50 PM EST |
| 20.00 | 12.80 | 16.40 | 14.60 | 12.05 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.96 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/7/2026 1:58:50 PM EST |
| 21.00 | 11.90 | 15.40 | 13.65 | 14.96 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.01 | 4/7/2026 | 5/7/2026 1:58:50 PM EST |
| 22.00 | 11.60 | 14.40 | 13.00 | 10.85 | 0.00 | 0.00% | 0.59 | 0 | 8 | 1.70 | 0.99 | 0.00 | -0.01 | 4/27/2026 | 5/7/2026 1:58:50 PM EST |
| 23.00 | 9.70 | 13.50 | 11.60 | 11.90 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.62 | 0.98 | 0.01 | -0.01 | 4/20/2026 | 5/7/2026 1:58:50 PM EST |
| 24.00 | 9.20 | 12.50 | 10.85 | 11.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.50 | 0.97 | 0.01 | -0.02 | 4/20/2026 | 5/7/2026 1:58:50 PM EST |
| 25.00 | 8.10 | 11.60 | 9.85 | 7.47 | 0.00 | 0.00% | 0.39 | 0 | 16 | 1.42 | 0.95 | 0.01 | -0.02 | 4/23/2026 | 5/7/2026 1:58:50 PM EST |
| 26.00 | 7.90 | 10.20 | 9.05 | 7.90 | 0.00 | 0.00% | 0.35 | 0 | 14 | 1.18 | 0.93 | 0.02 | -0.02 | 5/6/2026 | 5/7/2026 1:58:50 PM EST |
| 27.00 | 7.00 | 8.40 | 7.70 | 5.75 | 0.00 | 0.00% | 0.29 | 0 | 34 | 0.80 | 0.91 | 0.02 | -0.03 | 4/28/2026 | 5/7/2026 1:58:50 PM EST |
| 28.00 | 6.60 | 7.20 | 6.90 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 113 | 0.64 | 0.88 | 0.03 | -0.03 | 5/5/2026 | 5/7/2026 1:58:50 PM EST |
| 29.00 | 4.60 | 8.10 | 6.35 | 3.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.13 | 0.84 | 0.04 | -0.03 | 5/1/2026 | 5/7/2026 1:58:50 PM EST |
| 30.00 | 3.60 | 7.30 | 5.45 | 5.05 | 0.00 | 0.00% | 0.18 | 0 | 41 | 1.07 | 0.80 | 0.04 | -0.03 | 4/27/2026 | 5/7/2026 1:58:50 PM EST |
| 31.00 | 4.20 | 6.40 | 5.30 | 4.53 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.66 | 0.75 | 0.05 | -0.04 | 5/6/2026 | 5/7/2026 1:58:50 PM EST |
| 32.00 | 3.40 | 5.10 | 4.25 | 2.15 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.56 | 0.70 | 0.05 | -0.04 | 4/29/2026 | 5/7/2026 1:58:50 PM EST |
| 33.00 | 3.10 | 4.70 | 3.90 | 4.10 | +1.00 | +32.26% | 0.12 | 1 | 25 | 0.61 | 0.65 | 0.06 | -0.04 | 5/7/2026 | 5/7/2026 1:58:50 PM EST |
| 34.00 | 2.55 | 3.20 | 2.88 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.51 | 0.59 | 0.06 | -0.04 | 5/6/2026 | 5/7/2026 1:58:50 PM EST |
| 35.00 | 2.15 | 2.85 | 2.50 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.53 | 0.54 | 0.06 | -0.04 | 5/4/2026 | 5/7/2026 1:58:50 PM EST |
| 36.00 | 1.75 | 2.55 | 2.15 | 1.89 | +0.49 | +35.00% | 0.06 | 35 | 62 | 0.55 | 0.48 | 0.06 | -0.04 | 5/7/2026 | 5/7/2026 1:58:50 PM EST |
| 37.00 | 1.45 | 1.90 | 1.68 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.52 | 0.41 | 0.06 | -0.03 | 4/16/2026 | 5/7/2026 1:58:50 PM EST |
| 38.00 | 1.15 | 1.90 | 1.53 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 112 | 0.54 | 0.35 | 0.06 | -0.03 | 4/27/2026 | 5/7/2026 1:58:50 PM EST |
| 39.00 | 0.95 | 2.40 | 1.68 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.55 | 0.30 | 0.06 | -0.03 | 5/6/2026 | 5/7/2026 1:58:50 PM EST |
| 40.00 | 0.75 | 1.90 | 1.33 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 564 | 0.56 | 0.25 | 0.05 | -0.03 | 4/29/2026 | 5/7/2026 1:58:50 PM EST |
| 41.00 | 0.50 | 1.45 | 0.98 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.60 | 0.20 | 0.05 | -0.02 | 4/9/2026 | 5/7/2026 1:58:50 PM EST |
| 42.00 | 0.00 | 1.85 | 0.93 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 586 | 0.91 | 0.17 | 0.04 | -0.02 | 4/20/2026 | 5/7/2026 1:58:50 PM EST |
| 43.00 | 0.05 | 1.80 | 0.93 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.62 | 0.13 | 0.03 | -0.02 | 4/24/2026 | 5/7/2026 1:58:50 PM EST |
| 44.00 | 0.15 | 1.60 | 0.88 | % | 0.02 | 0 | 5 | 0.68 | 0.10 | 0.03 | -0.01 | 5/7/2026 1:58:50 PM EST | |||
| 45.00 | 0.25 | 1.10 | 0.68 | 0.50 | +0.12 | +31.58% | 0.02 | 1 | 48 | 0.68 | 0.08 | 0.02 | -0.01 | 5/7/2026 | 5/7/2026 1:58:50 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.12 | -40.00% | 0.00 | 1 | 11 | 0.75 | 0.02 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 1:58:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 1:58:50 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:50 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:50 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 5/7/2026 1:58:50 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 5/7/2026 1:58:50 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 5/7/2026 1:58:50 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | -0.02 | 0.01 | -0.01 | 5/7/2026 1:58:50 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.04 | -0.03 | 0.01 | -0.02 | 4/20/2026 | 5/7/2026 1:58:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 0.95 | -0.05 | 0.01 | -0.02 | 5/7/2026 1:58:50 PM EST | |||
| 26.00 | 0.10 | 1.55 | 0.83 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.84 | -0.07 | 0.02 | -0.02 | 5/4/2026 | 5/7/2026 1:58:50 PM EST |
| 27.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.97 | -0.09 | 0.02 | -0.03 | 4/20/2026 | 5/7/2026 1:58:50 PM EST |
| 28.00 | 0.40 | 2.25 | 1.33 | 0.52 | -0.38 | -42.23% | 0.05 | 2 | 15 | 0.84 | -0.12 | 0.03 | -0.03 | 5/7/2026 | 5/7/2026 1:58:50 PM EST |
| 29.00 | 0.00 | 2.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.10 | -0.16 | 0.04 | -0.03 | 4/27/2026 | 5/7/2026 1:58:50 PM EST |
| 30.00 | 0.75 | 1.05 | 0.90 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.62 | -0.20 | 0.04 | -0.03 | 5/6/2026 | 5/7/2026 1:58:50 PM EST |
| 31.00 | 1.00 | 1.40 | 1.20 | 1.94 | 0.00 | 0.00% | 0.04 | 0 | 112 | 0.63 | -0.25 | 0.05 | -0.04 | 5/5/2026 | 5/7/2026 1:58:50 PM EST |
| 32.00 | 1.30 | 1.70 | 1.50 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.61 | -0.29 | 0.05 | -0.04 | 5/6/2026 | 5/7/2026 1:58:50 PM EST |
| 33.00 | 1.70 | 2.05 | 1.88 | 2.41 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.60 | -0.35 | 0.06 | -0.04 | 5/6/2026 | 5/7/2026 1:58:50 PM EST |
| 34.00 | 2.15 | 2.55 | 2.35 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.60 | -0.41 | 0.06 | -0.04 | 4/28/2026 | 5/7/2026 1:58:50 PM EST |
| 35.00 | 2.65 | 3.10 | 2.88 | 2.60 | -1.69 | -39.40% | 0.08 | 3 | 15 | 0.60 | -0.46 | 0.06 | -0.04 | 5/7/2026 | 5/7/2026 1:58:50 PM EST |
| 36.00 | 3.20 | 3.90 | 3.55 | 6.15 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.63 | -0.52 | 0.06 | -0.04 | 3/27/2026 | 5/7/2026 1:58:50 PM EST |
| 37.00 | 3.20 | 4.50 | 3.85 | % | 0.10 | 0 | 0 | 0.54 | -0.59 | 0.06 | -0.03 | 5/7/2026 1:58:50 PM EST | |||
| 38.00 | 3.70 | 5.90 | 4.80 | % | 0.13 | 0 | 0 | 0.83 | -0.65 | 0.06 | -0.03 | 5/7/2026 1:58:50 PM EST | |||
| 39.00 | 4.50 | 6.60 | 5.55 | % | 0.14 | 0 | 6 | 0.83 | -0.70 | 0.06 | -0.03 | 5/7/2026 1:58:50 PM EST | |||
| 40.00 | 5.00 | 7.50 | 6.25 | 8.73 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.87 | -0.75 | 0.05 | -0.03 | 3/27/2026 | 5/7/2026 1:58:50 PM EST |
| 41.00 | 5.40 | 8.20 | 6.80 | 10.40 | 0.00 | 0.00% | 0.17 | 0 | 596 | 0.86 | -0.80 | 0.05 | -0.02 | 3/26/2026 | 5/7/2026 1:58:50 PM EST |
| 42.00 | 6.20 | 8.70 | 7.45 | 11.80 | 0.00 | 0.00% | 0.18 | 0 | 100 | 0.78 | -0.83 | 0.04 | -0.02 | 4/29/2026 | 5/7/2026 1:58:50 PM EST |
| 43.00 | 7.50 | 10.00 | 8.75 | 7.68 | 0.00 | 0.00% | 0.20 | 0 | 693 | 0.92 | -0.87 | 0.03 | -0.02 | 4/17/2026 | 5/7/2026 1:58:50 PM EST |
| 44.00 | 8.10 | 10.70 | 9.40 | 10.05 | 0.00 | 0.00% | 0.21 | 0 | 357 | 0.88 | -0.90 | 0.03 | -0.01 | 4/2/2026 | 5/7/2026 1:58:50 PM EST |
| 45.00 | 9.00 | 11.80 | 10.40 | 11.10 | 0.00 | 0.00% | 0.23 | 0 | 126 | 0.96 | -0.92 | 0.02 | -0.01 | 4/2/2026 | 5/7/2026 1:58:50 PM EST |
| 50.00 | 14.00 | 16.20 | 15.10 | 15.55 | 0.00 | 0.00% | 0.30 | 0 | 702 | 0.95 | -0.98 | 0.01 | 0.00 | 4/15/2026 | 5/7/2026 1:58:50 PM EST |
| 55.00 | 18.80 | 21.40 | 20.10 | 18.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/7/2026 1:58:50 PM EST |
| 60.00 | 23.80 | 27.60 | 25.70 | 23.36 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/7/2026 1:58:50 PM EST |