Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $25.42 as of 2/2/2026 10:08:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 6.20 | 10.20 | 8.20 | 6.10 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 20.00 | 4.30 | 7.70 | 6.00 | 5.43 | 0.00 | 0.00% | 0.30 | 0 | 32 | 2.10 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 22.50 | 2.45 | 5.50 | 3.98 | 3.40 | +0.40 | +13.34% | 0.18 | 15 | 58 | 0.86 | 0.96 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 25.00 | 1.00 | 1.60 | 1.30 | 1.27 | +0.32 | +33.69% | 0.05 | 47 | 440 | 0.34 | 0.67 | 0.19 | -0.02 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | 0.04 | 0.04 | 0.00 | 12/23/2025 | 2/2/2026 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 3.40 | 1.70 | % | 0.10 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 20.00 | 0.00 | 2.60 | 1.30 | % | 0.07 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 22.50 | 0.00 | 2.70 | 1.35 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.94 | -0.04 | 0.04 | -0.01 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 25.00 | 0.00 | 3.70 | 1.85 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 146 | 2.31 | -0.33 | 0.19 | -0.02 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 30.00 | 3.00 | 6.40 | 4.70 | % | 0.16 | 0 | 0 | 1.63 | -0.96 | 0.04 | 0.00 | 2/2/2026 9:59:03 AM EST |