Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $29.13 as of 8/17/2026 7:00:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.00 | 11.00 | 9.50 | % | 0.47 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 22.50 | 5.00 | 7.30 | 6.15 | 6.10 | 0.00 | 0.00% | 0.27 | 0 | 12 | 2.97 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 25.00 | 2.50 | 5.60 | 4.05 | 3.46 | 0.00 | 0.00% | 0.16 | 0 | 13 | 2.97 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.38 | 0.17 | 0.22 | -0.04 | 8/7/2026 | 8/17/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:06 PM EST |
| 30.00 | 0.15 | 2.20 | 1.18 | % | 0.04 | 0 | 0 | 1.27 | -0.83 | 0.22 | -0.04 | 8/17/2026 4:00:06 PM EST | |||
| 35.00 | 4.90 | 8.30 | 6.60 | % | 0.19 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST |