Options Chain for COMPANIA DE MINAS BUENAVENTURA SPONSORED ADR (BVN) - $32.26 as of 8/4/2026 9:08:39 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 | 10.30 | 13.70 | 12.00 | 13.03 | 0.00 | 0.00% | 0.60 | 0 | 15 | 1.81 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/4/2026 3:59:53 PM EST |
| 21.00 | 9.30 | 12.20 | 10.75 | % | 0.51 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 22.00 | 8.30 | 11.50 | 9.90 | 10.11 | % | 0.45 | 1 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST | |
| 23.00 | 7.30 | 10.70 | 9.00 | 7.10 | 0.00 | 0.00% | 0.39 | 0 | 200 | 1.27 | 1.00 | 0.01 | 0.00 | 7/1/2026 | 8/4/2026 3:59:53 PM EST |
| 24.00 | 6.50 | 9.70 | 8.10 | 6.60 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.16 | 0.98 | 0.02 | 0.00 | 7/29/2026 | 8/4/2026 3:59:53 PM EST |
| 25.00 | 5.70 | 8.90 | 7.30 | 6.66 | +1.01 | +17.88% | 0.29 | 50 | 129 | 1.12 | 0.95 | 0.02 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 26.00 | 5.20 | 8.00 | 6.60 | % | 0.25 | 0 | 0 | 1.05 | 0.92 | 0.03 | -0.01 | 8/4/2026 3:59:53 PM EST | |||
| 27.00 | 3.90 | 6.80 | 5.35 | 11.82 | 0.00 | 0.00% | 0.20 | 0 | 298 | 0.89 | 0.87 | 0.04 | -0.01 | 5/14/2026 | 8/4/2026 3:59:53 PM EST |
| 28.00 | 3.50 | 5.80 | 4.65 | 7.01 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.79 | 0.82 | 0.05 | -0.01 | 6/9/2026 | 8/4/2026 3:59:53 PM EST |
| 29.00 | 2.50 | 5.70 | 4.10 | % | 0.14 | 0 | 11 | 0.92 | 0.76 | 0.06 | -0.02 | 8/4/2026 3:59:53 PM EST | |||
| 30.00 | 2.50 | 4.90 | 3.70 | 2.73 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.55 | 0.69 | 0.06 | -0.02 | 7/13/2026 | 8/4/2026 3:59:53 PM EST |
| 31.00 | 1.65 | 3.50 | 2.58 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.43 | 0.62 | 0.07 | -0.02 | 6/25/2026 | 8/4/2026 3:59:53 PM EST |
| 32.00 | 1.50 | 3.00 | 2.25 | 1.91 | 0.00 | 0.00% | 0.07 | 0 | 120 | 0.48 | 0.55 | 0.07 | -0.02 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 33.00 | 1.05 | 3.00 | 2.03 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 98 | 0.53 | 0.48 | 0.07 | -0.03 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 34.00 | 0.90 | 2.15 | 1.53 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.50 | 0.42 | 0.06 | -0.03 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 35.00 | 0.80 | 3.20 | 2.00 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.68 | 0.36 | 0.06 | -0.02 | 7/29/2026 | 8/4/2026 3:59:53 PM EST |
| 36.00 | 0.35 | 2.00 | 1.18 | 1.00 | -0.11 | -9.91% | 0.03 | 2 | 14 | 0.54 | 0.31 | 0.06 | -0.02 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 37.00 | 0.35 | 1.65 | 1.00 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 308 | 0.56 | 0.27 | 0.05 | -0.02 | 7/27/2026 | 8/4/2026 3:59:53 PM EST |
| 38.00 | 0.70 | 1.00 | 0.85 | 0.75 | +0.20 | +36.37% | 0.02 | 1 | 92 | 0.59 | 0.23 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 39.00 | 0.30 | 1.10 | 0.70 | 0.57 | -0.08 | -12.31% | 0.02 | 3 | 12 | 0.58 | 0.19 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 40.00 | 0.25 | 0.85 | 0.55 | 0.47 | -0.30 | -38.97% | 0.01 | 10 | 47 | 0.58 | 0.16 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 41.00 | 0.10 | 0.85 | 0.48 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.57 | 0.14 | 0.03 | -0.02 | 5/12/2026 | 8/4/2026 3:59:53 PM EST |
| 42.00 | 0.05 | 0.80 | 0.43 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | 0.11 | 0.03 | -0.01 | 6/15/2026 | 8/4/2026 3:59:53 PM EST |
| 43.00 | 0.05 | 0.80 | 0.43 | 0.37 | -0.01 | -2.64% | 0.01 | 3 | 24 | 0.61 | 0.09 | 0.03 | -0.01 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 44.00 | 0.05 | 0.80 | 0.43 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | 0.08 | 0.02 | -0.01 | 5/18/2026 | 8/4/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.86 | 0.06 | 0.02 | -0.01 | 7/15/2026 | 8/4/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.04 | 0.02 | 0.01 | 0.00 | 6/23/2026 | 8/4/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 58 | 1.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 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 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/4/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.01 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | -0.02 | 0.02 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | 0.29 | -0.66 | -69.48% | 0.02 | 1 | 52 | 0.80 | -0.05 | 0.02 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.75 | -0.08 | 0.03 | -0.01 | 8/4/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.05 | 0.53 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.71 | -0.13 | 0.04 | -0.01 | 4/28/2026 | 8/4/2026 3:59:53 PM EST |
| 28.00 | 0.30 | 1.25 | 0.78 | 0.66 | -2.20 | -76.93% | 0.03 | 3 | 22 | 0.53 | -0.18 | 0.05 | -0.01 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 29.00 | 0.15 | 1.60 | 0.88 | 1.61 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.47 | -0.24 | 0.06 | -0.02 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 30.00 | 0.50 | 1.95 | 1.23 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 156 | 0.49 | -0.31 | 0.06 | -0.02 | 5/27/2026 | 8/4/2026 3:59:53 PM EST |
| 31.00 | 0.60 | 3.50 | 2.05 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.59 | -0.38 | 0.07 | -0.02 | 7/9/2026 | 8/4/2026 3:59:53 PM EST |
| 32.00 | 0.80 | 3.20 | 2.00 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.47 | -0.45 | 0.07 | -0.02 | 7/1/2026 | 8/4/2026 3:59:53 PM EST |
| 33.00 | 1.30 | 3.70 | 2.50 | 3.87 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.45 | -0.52 | 0.07 | -0.03 | 7/29/2026 | 8/4/2026 3:59:53 PM EST |
| 34.00 | 2.50 | 4.50 | 3.50 | 4.19 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.54 | -0.58 | 0.06 | -0.03 | 6/4/2026 | 8/4/2026 3:59:53 PM EST |
| 35.00 | 3.20 | 5.40 | 4.30 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.56 | -0.64 | 0.06 | -0.02 | 7/30/2026 | 8/4/2026 3:59:53 PM EST |
| 36.00 | 3.80 | 6.10 | 4.95 | 7.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.87 | -0.69 | 0.06 | -0.02 | 6/30/2026 | 8/4/2026 3:59:53 PM EST |
| 37.00 | 4.70 | 7.70 | 6.20 | 8.03 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.03 | -0.73 | 0.05 | -0.02 | 6/9/2026 | 8/4/2026 3:59:53 PM EST |
| 38.00 | 5.50 | 7.80 | 6.65 | 8.85 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.88 | -0.77 | 0.05 | -0.02 | 6/5/2026 | 8/4/2026 3:59:53 PM EST |
| 39.00 | 6.40 | 8.70 | 7.55 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 307 | 0.96 | -0.81 | 0.04 | -0.02 | 4/7/2026 | 8/4/2026 3:59:53 PM EST |
| 40.00 | 7.40 | 9.60 | 8.50 | 10.80 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.94 | -0.84 | 0.04 | -0.02 | 3/26/2026 | 8/4/2026 3:59:53 PM EST |
| 41.00 | 8.30 | 10.50 | 9.40 | 11.75 | 0.00 | 0.00% | 0.23 | 0 | 180 | 0.97 | -0.86 | 0.03 | -0.02 | 6/24/2026 | 8/4/2026 3:59:53 PM EST |
| 42.00 | 9.20 | 11.40 | 10.30 | 11.39 | 0.00 | 0.00% | 0.25 | 0 | 95 | 0.99 | -0.89 | 0.03 | -0.01 | 6/23/2026 | 8/4/2026 3:59:53 PM EST |
| 43.00 | 10.20 | 12.40 | 11.30 | 12.81 | 0.00 | 0.00% | 0.26 | 0 | 127 | 1.04 | -0.91 | 0.03 | -0.01 | 7/15/2026 | 8/4/2026 3:59:53 PM EST |
| 44.00 | 11.10 | 13.90 | 12.50 | 15.36 | 0.00 | 0.00% | 0.28 | 0 | 401 | 1.21 | -0.92 | 0.02 | -0.01 | 7/7/2026 | 8/4/2026 3:59:53 PM EST |
| 45.00 | 12.10 | 14.90 | 13.50 | 11.60 | 0.00 | 0.00% | 0.30 | 0 | 694 | 1.25 | -0.94 | 0.02 | -0.01 | 6/4/2026 | 8/4/2026 3:59:53 PM EST |
| 50.00 | 16.40 | 19.90 | 18.15 | 17.94 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.42 | -0.98 | 0.01 | 0.00 | 6/22/2026 | 8/4/2026 3:59:53 PM EST |
| 55.00 | 21.30 | 24.80 | 23.05 | 22.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/4/2026 3:59:53 PM EST |
| 60.00 | 26.50 | 29.80 | 28.15 | 27.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/4/2026 3:59:53 PM EST |