Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $18.13 as of 8/29/2025 8:17:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.10 | 10.20 | 8.15 | % | 0.82 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 12.50 | 3.70 | 7.60 | 5.65 | % | 0.45 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 15.00 | 1.20 | 4.90 | 3.05 | 3.61 | 0.00 | 0.00% | 0.20 | 0 | 34 | 1.96 | 0.98 | 0.03 | 0.00 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 2.35 | 1.18 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 49 | 1.18 | 0.68 | 0.21 | -0.02 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.04 | +36.37% | 0.00 | 3 | 252 | 0.40 | 0.16 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 92 | 1.11 | -0.02 | 0.03 | 0.00 | 8/20/2025 | 8/29/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.37 | -0.32 | 0.21 | -0.02 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 20.00 | 1.70 | 2.80 | 2.25 | 2.06 | 0.00 | 0.00% | 0.11 | 0 | 150 | 1.04 | -0.84 | 0.15 | -0.01 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |