Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $24.98 as of 7/2/2026 11:05:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.50 | 12.80 | 11.15 | 8.56 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 7/2/2026 3:59:59 PM EST |
| 17.50 | 7.10 | 10.30 | 8.70 | 6.11 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 7/2/2026 3:59:59 PM EST |
| 20.00 | 5.40 | 5.90 | 5.65 | 4.90 | 0.00 | 0.00% | 0.28 | 0 | 28 | 0.96 | 0.99 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 22.50 | 2.10 | 3.50 | 2.80 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.75 | 0.92 | 0.06 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 1.15 | 0.60 | 1.05 | +0.55 | +110.00% | 0.02 | 115 | 1,048 | 0.40 | 0.62 | 0.16 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.65 | 0.05 | 0.04 | -0.01 | 6/23/2026 | 7/2/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.58 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.60 | 1.30 | % | 0.09 | 0 | 48 | 4.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 2.55 | 1.28 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 936 | 0.69 | -0.01 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 5 | 144 | 0.67 | -0.08 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 12 | 1.54 | -0.38 | 0.16 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 30.00 | 2.90 | 6.50 | 4.70 | % | 0.16 | 0 | 1 | 1.75 | -0.95 | 0.04 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 35.00 | 7.90 | 11.50 | 9.70 | % | 0.28 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST |