Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $11.58 as of 4/26/2024 8:57:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.00 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 2.60 | 6.50 | 4.30 | 0.00 | 0.00% | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 1.55 | 2.75 | 2.05 | +0.65 | +46.43% | 1 | 62 | 1.70 | 0.98 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 12.50 | 0.05 | 0.20 | 0.07 | +0.06 | +600.00% | 143 | 44 | 0.35 | 0.20 | 0.32 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:57 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 | 0.85 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 316 | 50 | 0.58 | -0.02 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 12.50 | 0.90 | 1.20 | 1.00 | % | 20 | 0 | 0.40 | -0.80 | 0.32 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 15.00 | 1.85 | 5.50 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |