Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $15.04 as of 7/11/2025 8:07:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.90 | 11.70 | 10.30 | 6.23 | 0.00 | 0.00% | 2.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 7/11/2025 4:00:01 PM EST |
| 7.50 | 6.40 | 9.20 | 7.80 | 7.10 | 0.00 | 0.00% | 1.04 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 4:00:01 PM EST |
| 10.00 | 3.70 | 6.60 | 5.15 | 4.89 | 0.00 | 0.00% | 0.52 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:01 PM EST |
| 12.50 | 1.70 | 3.60 | 2.65 | 2.55 | -0.57 | -18.27% | 0.21 | 10 | 330 | 2.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 15.00 | 0.10 | 1.10 | 0.60 | 0.30 | -0.39 | -56.53% | 0.04 | 31 | 1,830 | 0.97 | 0.68 | 0.43 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.78 | 0.01 | 0.03 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 1,458 | 4.15 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.29 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.15 | +150.00% | 0.01 | 2 | 1,155 | 0.32 | -0.32 | 0.43 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 17.50 | 1.35 | 4.40 | 2.88 | 1.69 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.67 | -0.99 | 0.03 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 20.00 | 4.50 | 7.00 | 5.75 | % | 0.29 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |