Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $15.42 as of 5/28/2025 7:07:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 5.80 | 9.20 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 10.00 | 4.80 | 6.60 | 5.00 | +1.16 | +30.21% | 15 | 15 | 2.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 12.50 | 2.20 | 4.30 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.99 | 0.02 | 0.00 | 5/23/2025 | 5/28/2025 3:59:50 PM EST |
| 15.00 | 0.35 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 294 | 0.33 | 0.52 | 0.34 | -0.01 | 5/23/2025 | 5/28/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | -0.37 | -92.50% | 2 | 6 | 0.41 | 0.03 | 0.05 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 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 | 1.35 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 227 | 0.83 | -0.01 | 0.02 | 0.00 | 5/21/2025 | 5/28/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.55 | 0.45 | +0.05 | +12.50% | 23 | 250 | 0.37 | -0.48 | 0.34 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 17.50 | 1.55 | 4.10 | 2.32 | 0.00 | 0.00% | 0 | 0 | 1.86 | -0.97 | 0.05 | 0.00 | 5/19/2025 | 5/28/2025 3:59:50 PM EST |