Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $13.87 as of 5/5/2025 7:35:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 5.10 | 8.10 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 2.35 | 5.60 | 3.84 | 0.00 | 0.00% | 0 | 15 | 2.28 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 12.50 | 1.70 | 2.00 | 1.72 | -0.08 | -4.45% | 10 | 0 | 0.70 | 1.00 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.40 | 0.26 | +0.06 | +30.00% | 3 | 31 | 0.37 | 0.21 | 0.18 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 1.40 | % | 0 | 0 | 1.43 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 12.50 | 0.05 | 1.35 | 0.20 | -0.15 | -42.86% | 2 | 3 | 0.70 | 0.00 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 0.95 | 2.55 | % | 0 | 0 | 1.09 | -0.79 | 0.18 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.50 | 2.00 | 5.00 | % | 0 | 0 | 1.02 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:53 PM EST |