Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $21.87 as of 5/8/2026 7:10:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.90 | 11.90 | 9.90 | 11.45 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:47 PM EST |
| 15.00 | 5.40 | 9.40 | 7.40 | 8.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:47 PM EST |
| 17.50 | 2.90 | 6.90 | 4.90 | 4.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.74 | 0.98 | 0.01 | -0.01 | 4/29/2026 | 5/8/2026 3:59:47 PM EST |
| 20.00 | 0.40 | 4.60 | 2.50 | 2.13 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.86 | 0.84 | 0.09 | -0.05 | 4/30/2026 | 5/8/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.80 | 0.49 | 0.16 | -0.07 | 5/7/2026 | 5/8/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.85 | 0.17 | 0.10 | -0.05 | 5/4/2026 | 5/8/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.62 | 0.01 | 0.01 | 0.00 | 5/8/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.90 | 1.45 | 0.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 7.47 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 2.65 | 1.33 | % | 0.09 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:47 PM EST | |||
| 17.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 20 | 3.75 | -0.02 | 0.01 | -0.01 | 4/29/2026 | 5/8/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.60 | -0.16 | 0.09 | -0.05 | 5/6/2026 | 5/8/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 3.00 | 1.50 | 2.21 | 0.00 | 0.00% | 0.07 | 0 | 11 | 2.36 | -0.51 | 0.16 | -0.07 | 5/5/2026 | 5/8/2026 3:59:47 PM EST |
| 25.00 | 1.10 | 4.70 | 2.90 | 2.75 | % | 0.12 | 6 | 0 | 2.45 | -0.83 | 0.10 | -0.05 | 5/8/2026 | 5/8/2026 3:59:47 PM EST | |
| 30.00 | 5.60 | 9.70 | 7.65 | % | 0.26 | 0 | 0 | 3.48 | -0.99 | 0.01 | 0.00 | 5/8/2026 3:59:47 PM EST |