Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $18.26 as of 10/16/2025 10:24:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.20 | 11.80 | 10.50 | 7.34 | 0.00 | 0.00% | 1.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 10/16/2025 10:59:04 AM EST |
| 10.00 | 8.10 | 8.50 | 8.30 | 8.92 | 0.00 | 0.00% | 0.83 | 0 | 811 | 6.29 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/16/2025 10:59:04 AM EST |
| 12.50 | 4.20 | 6.80 | 5.50 | 6.35 | 0.00 | 0.00% | 0.44 | 0 | 922 | 9.18 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/16/2025 10:59:04 AM EST |
| 15.00 | 1.70 | 4.30 | 3.00 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 844 | 6.24 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:04 AM EST |
| 17.50 | 0.50 | 0.85 | 0.68 | 0.54 | -0.26 | -32.50% | 0.04 | 2 | 1,316 | 0.99 | 0.94 | 0.25 | -0.01 | 10/16/2025 | 10/16/2025 10:59:04 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 545 | 1.19 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:04 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/16/2025 10:59:04 AM EST |
| 10.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/16/2025 10:59:04 AM EST |
| 12.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,537 | 8.40 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/16/2025 10:59:04 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,209 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 10:59:04 AM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,552 | 1.00 | -0.06 | 0.25 | -0.01 | 10/15/2025 | 10/16/2025 10:59:04 AM EST |
| 20.00 | 0.25 | 4.20 | 2.23 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 10 | 7.40 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:59:04 AM EST |
| 22.50 | 2.75 | 6.60 | 4.68 | 3.39 | 0.00 | 0.00% | 0.21 | 0 | 1 | 8.89 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/16/2025 10:59:04 AM EST |