Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $9.88 as of 11/20/2024 7:48:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.30 | 6.40 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 11/19/2024 3:59:51 PM EST | |||
| 7.50 | 0.85 | 3.90 | % | 0 | 0 | 2.47 | 1.00 | 0.01 | 0.00 | 11/19/2024 3:59:51 PM EST | |||
| 10.00 | 0.15 | 0.25 | 0.22 | -0.08 | -26.67% | 1 | 2,457 | 0.32 | 0.49 | 0.38 | -0.01 | 11/20/2024 | 11/19/2024 3:59:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.02 | % | 11 | 0 | 0.53 | 0.02 | 0.04 | 0.00 | 11/20/2024 | 11/19/2024 3:59:51 PM EST | |
| 15.00 | 0.00 | 1.55 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/19/2024 3:59:51 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 | 1.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/19/2024 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.63 | 0.00 | 0.01 | 0.00 | 11/14/2024 | 11/19/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.51 | 0.38 | -0.01 | 11/11/2024 | 11/19/2024 3:59:51 PM EST |
| 12.50 | 1.25 | 4.70 | 3.00 | 0.00 | 0.00% | 0 | 0 | 2.65 | -0.98 | 0.04 | 0.00 | 11/12/2024 | 11/19/2024 3:59:51 PM EST |
| 15.00 | 3.80 | 7.20 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/19/2024 3:59:51 PM EST |