Options Chain for BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR (BBVA) - $26.17 as of 10/9/2026 6:31:06 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 | 12.50 | 15.50 | 14.00 | 10.95 | 0.00 | 0.00% | 1.12 | 0 | 1 | 6.68 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 10/9/2026 4:00:04 PM EST |
| 15.00 | 10.00 | 12.90 | 11.45 | 14.00 | 0.00 | 0.00% | 0.76 | 0 | 21 | 5.27 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:04 PM EST |
| 17.50 | 7.70 | 10.40 | 9.05 | 5.95 | 0.00 | 0.00% | 0.52 | 0 | 3 | 4.23 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 10/9/2026 4:00:04 PM EST |
| 20.00 | 4.80 | 7.90 | 6.35 | % | 0.32 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 22.50 | 2.35 | 4.20 | 3.28 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.40 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 10/9/2026 4:00:04 PM EST |
| 25.00 | 0.55 | 1.80 | 1.18 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 381 | 0.82 | 0.93 | 0.21 | -0.02 | 9/30/2026 | 10/9/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.11 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:04 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 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 5 | 5.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/9/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 4 | 5.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 10/9/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 672 | 4.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 55 | 3.65 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/9/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.55 | -0.07 | 0.21 | -0.02 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 30.00 | 3.40 | 4.80 | 4.10 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 419 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 35.00 | 8.40 | 9.90 | 9.15 | 14.62 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 10/9/2026 4:00:04 PM EST |