Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $12.22 as of 4/7/2025 2:45:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.70 | 8.90 | % | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 4/7/2025 3:59:54 PM EST | |||
| 7.50 | 3.20 | 6.40 | 2.75 | 0.00 | 0.00% | 0 | 6 | 5.06 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 4/7/2025 3:59:54 PM EST |
| 10.00 | 1.25 | 2.60 | 2.10 | +0.10 | +5.00% | 26 | 161 | 1.33 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 3:59:54 PM EST |
| 12.50 | 0.10 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 318 | 0.80 | 0.31 | 0.26 | -0.02 | 4/4/2025 | 4/7/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1 | 604 | 0.97 | 0.02 | 0.03 | 0.00 | 4/7/2025 | 4/7/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.80 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 4/7/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.20 | % | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 4/7/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 4 | 128 | 2.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 629 | 1.33 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 4/7/2025 3:59:54 PM EST |
| 12.50 | 1.00 | 1.70 | 1.20 | +0.28 | +30.44% | 4 | 1,009 | 1.03 | -0.69 | 0.26 | -0.02 | 4/7/2025 | 4/7/2025 3:59:54 PM EST |
| 15.00 | 1.50 | 5.40 | 3.08 | +1.83 | +146.40% | 20 | 9 | 2.95 | -0.98 | 0.03 | 0.00 | 4/7/2025 | 4/7/2025 3:59:54 PM EST |
| 17.50 | 4.00 | 7.90 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 4/7/2025 3:59:54 PM EST | |||
| 20.00 | 6.50 | 10.40 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/7/2025 3:59:54 PM EST |