Options Chain for COMPANIA DE MINAS BUENAVENTURA SPONSORED ADR (BVN) - $30.23 as of 6/9/2026 7:24:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 17.10 | 20.40 | 18.75 | 18.48 | 0.00 | 0.00% | 1.56 | 0 | 10 | 6.28 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 3:59:55 PM EST |
| 13.00 | 16.30 | 19.70 | 18.00 | 22.30 | 0.00 | 0.00% | 1.38 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 3:59:55 PM EST |
| 14.00 | 15.40 | 18.80 | 17.10 | 20.95 | 0.00 | 0.00% | 1.22 | 0 | 1 | 5.77 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:55 PM EST |
| 15.00 | 14.50 | 17.70 | 16.10 | 19.95 | 0.00 | 0.00% | 1.07 | 0 | 7 | 5.35 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:55 PM EST |
| 16.00 | 13.30 | 16.30 | 14.80 | 16.98 | -1.84 | -9.78% | 0.93 | 2 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 17.00 | 12.50 | 15.60 | 14.05 | 17.69 | 0.00 | 0.00% | 0.83 | 0 | 3 | 4.49 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 18.00 | 11.30 | 14.60 | 12.95 | 10.50 | 0.00 | 0.00% | 0.72 | 0 | 3 | 4.16 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 19.00 | 10.00 | 13.80 | 11.90 | 15.30 | 0.00 | 0.00% | 0.63 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:55 PM EST |
| 20.00 | 9.20 | 12.50 | 10.85 | 12.05 | 0.00 | 0.00% | 0.54 | 0 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:55 PM EST |
| 21.00 | 8.80 | 11.60 | 10.20 | 14.96 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 6/9/2026 3:59:55 PM EST |
| 22.00 | 7.90 | 10.00 | 8.95 | 11.00 | +0.15 | +1.39% | 0.41 | 7 | 8 | 2.47 | 0.99 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 23.00 | 6.90 | 9.20 | 8.05 | 14.89 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.41 | 0.99 | 0.01 | -0.03 | 5/14/2026 | 6/9/2026 3:59:55 PM EST |
| 24.00 | 5.80 | 8.30 | 7.05 | 11.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.25 | 0.97 | 0.02 | -0.05 | 4/20/2026 | 6/9/2026 3:59:55 PM EST |
| 25.00 | 4.70 | 7.40 | 6.05 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 16 | 2.09 | 0.95 | 0.03 | -0.07 | 5/18/2026 | 6/9/2026 3:59:55 PM EST |
| 26.00 | 3.90 | 6.30 | 5.10 | 5.30 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.79 | 0.92 | 0.04 | -0.08 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 27.00 | 3.00 | 5.30 | 4.15 | 5.75 | 0.00 | 0.00% | 0.15 | 0 | 34 | 1.57 | 0.87 | 0.05 | -0.09 | 4/28/2026 | 6/9/2026 3:59:55 PM EST |
| 28.00 | 3.20 | 3.90 | 3.55 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 113 | 1.09 | 0.81 | 0.07 | -0.11 | 5/5/2026 | 6/9/2026 3:59:55 PM EST |
| 29.00 | 1.70 | 4.20 | 2.95 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.64 | 0.74 | 0.08 | -0.11 | 5/1/2026 | 6/9/2026 3:59:55 PM EST |
| 30.00 | 1.70 | 2.40 | 2.05 | 5.55 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.66 | 0.66 | 0.09 | -0.12 | 5/18/2026 | 6/9/2026 3:59:55 PM EST |
| 31.00 | 1.35 | 2.00 | 1.68 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.76 | 0.57 | 0.10 | -0.11 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 32.00 | 0.65 | 1.60 | 1.13 | 2.30 | +1.51 | +191.14% | 0.04 | 1,001 | 1,185 | 0.71 | 0.47 | 0.10 | -0.11 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 33.00 | 0.45 | 1.50 | 0.98 | 0.92 | -3.36 | -78.51% | 0.03 | 12 | 47 | 0.82 | 0.37 | 0.10 | -0.09 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 1.30 | -1.45 | -52.73% | 0.01 | 1,501 | 21 | 1.03 | 0.28 | 0.09 | -0.08 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.50 | +0.35 | +233.34% | 0.01 | 1,539 | 141 | 1.08 | 0.20 | 0.07 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.24 | 0.14 | 0.06 | -0.05 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.20 | -0.02 | -9.10% | 0.01 | 5 | 34 | 1.43 | 0.09 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.65 | 0.33 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.34 | 0.06 | 0.03 | -0.02 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 5 | 42 | 1.40 | 0.04 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 693 | 1.80 | 0.02 | 0.01 | -0.01 | 5/28/2026 | 6/9/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.71 | 0.01 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,012 | 1.84 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 43.00 | 0.05 | 0.95 | 0.50 | 0.07 | -0.08 | -53.34% | 0.01 | 1 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 11 | 2.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 3:59:55 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 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 5.75 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 3 | 4.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 1 | 4.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 3.03 | -0.01 | 0.00 | -0.01 | 6/9/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 2.58 | -0.01 | 0.01 | -0.03 | 6/9/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.93 | -0.03 | 0.02 | -0.05 | 4/20/2026 | 6/9/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.78 | -0.05 | 0.03 | -0.07 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 2.40 | 1.20 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.55 | -0.08 | 0.04 | -0.08 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 2.55 | 1.28 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.39 | -0.13 | 0.05 | -0.09 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 28.00 | 0.30 | 0.85 | 0.58 | 0.56 | -0.19 | -25.34% | 0.02 | 1 | 984 | 0.95 | -0.19 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.20 | -0.26 | 0.08 | -0.11 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 30.00 | 0.75 | 1.80 | 1.28 | 0.90 | -0.68 | -43.04% | 0.04 | 10 | 72 | 0.98 | -0.34 | 0.09 | -0.12 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 31.00 | 1.45 | 2.25 | 1.85 | 0.88 | -0.89 | -50.29% | 0.06 | 1 | 110 | 1.04 | -0.43 | 0.10 | -0.11 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 32.00 | 1.90 | 2.75 | 2.33 | 3.08 | 0.00 | 0.00% | 0.07 | 0 | 115 | 1.00 | -0.53 | 0.10 | -0.11 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 33.00 | 2.00 | 4.80 | 3.40 | 4.09 | 0.00 | 0.00% | 0.10 | 0 | 47 | 1.90 | -0.63 | 0.10 | -0.09 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 34.00 | 2.80 | 4.90 | 3.85 | 4.21 | 0.00 | 0.00% | 0.11 | 0 | 29 | 1.60 | -0.72 | 0.09 | -0.08 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 35.00 | 3.20 | 5.80 | 4.50 | 2.56 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.71 | -0.80 | 0.07 | -0.06 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 36.00 | 4.50 | 6.60 | 5.55 | 3.95 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.75 | -0.86 | 0.06 | -0.05 | 5/19/2026 | 6/9/2026 3:59:55 PM EST |
| 37.00 | 5.00 | 7.70 | 6.35 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.94 | -0.91 | 0.04 | -0.03 | 5/22/2026 | 6/9/2026 3:59:55 PM EST |
| 38.00 | 5.80 | 8.50 | 7.15 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.95 | -0.94 | 0.03 | -0.02 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 39.00 | 6.70 | 9.50 | 8.10 | 4.55 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.07 | -0.96 | 0.02 | -0.02 | 5/28/2026 | 6/9/2026 3:59:55 PM EST |
| 40.00 | 7.70 | 10.40 | 9.05 | 3.92 | 0.00 | 0.00% | 0.23 | 0 | 19 | 2.13 | -0.98 | 0.01 | -0.01 | 5/12/2026 | 6/9/2026 3:59:55 PM EST |
| 41.00 | 8.60 | 12.10 | 10.35 | 10.40 | 0.00 | 0.00% | 0.25 | 0 | 596 | 2.67 | -0.99 | 0.01 | -0.01 | 3/26/2026 | 6/9/2026 3:59:55 PM EST |
| 42.00 | 9.60 | 12.30 | 10.95 | 11.80 | 0.00 | 0.00% | 0.26 | 0 | 100 | 2.28 | -0.99 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 3:59:55 PM EST |
| 43.00 | 11.10 | 13.00 | 12.05 | 7.68 | 0.00 | 0.00% | 0.28 | 0 | 237 | 2.16 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 3:59:55 PM EST |
| 44.00 | 11.40 | 14.00 | 12.70 | 10.05 | 0.00 | 0.00% | 0.29 | 0 | 16 | 2.25 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 6/9/2026 3:59:55 PM EST |
| 45.00 | 12.40 | 16.10 | 14.25 | 11.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 6/9/2026 3:59:55 PM EST |
| 50.00 | 17.50 | 21.30 | 19.40 | 15.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:55 PM EST |
| 55.00 | 22.50 | 26.10 | 24.30 | 18.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 6/9/2026 3:59:55 PM EST |
| 60.00 | 27.50 | 31.20 | 29.35 | 23.36 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 3:59:55 PM EST |