Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $21.00 as of 3/23/2026 6:58:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.40 | 10.70 | 9.05 | 10.20 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/23/2026 4:00:00 PM EST |
| 15.00 | 4.80 | 8.40 | 6.60 | 6.99 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 3/23/2026 4:00:00 PM EST |
| 17.50 | 2.35 | 6.10 | 4.23 | 8.80 | 0.00 | 0.00% | 0.24 | 0 | 69 | 2.03 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 3/23/2026 4:00:00 PM EST |
| 20.00 | 0.55 | 3.50 | 2.03 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 125 | 1.37 | 0.74 | 0.18 | -0.01 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 22.50 | 0.30 | 0.50 | 0.40 | 0.43 | +0.11 | +34.38% | 0.02 | 308 | 216 | 0.42 | 0.29 | 0.16 | -0.01 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 50 | 0.46 | 0.05 | 0.05 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.93 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 10 | 3.19 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/23/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/23/2026 4:00:00 PM EST |
| 17.50 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.57 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 20.00 | 0.15 | 0.85 | 0.50 | 0.60 | -0.59 | -49.58% | 0.03 | 16 | 79 | 0.42 | -0.26 | 0.18 | -0.01 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 22.50 | 0.60 | 4.40 | 2.50 | 2.69 | 0.00 | 0.00% | 0.11 | 0 | 33 | 1.61 | -0.71 | 0.16 | -0.01 | 3/13/2026 | 3/23/2026 4:00:00 PM EST |
| 25.00 | 2.15 | 6.20 | 4.18 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 224 | 1.64 | -0.95 | 0.05 | 0.00 | 3/3/2026 | 3/23/2026 4:00:00 PM EST |
| 30.00 | 7.10 | 11.00 | 9.05 | 6.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.07 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/23/2026 4:00:00 PM EST |