Options Chain for COMPANIA DE MINAS BUENAVENTURA SPONSORED ADR (BVN) - $18.41 as of 8/13/2025 8:30:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.50 | 11.40 | 9.45 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 10.00 | 7.60 | 10.30 | 8.95 | % | 0.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 11.00 | 6.60 | 9.30 | 7.95 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 12.00 | 5.60 | 8.00 | 6.80 | % | 0.57 | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 13.00 | 4.70 | 6.50 | 5.60 | % | 0.43 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 14.00 | 3.70 | 6.30 | 5.00 | % | 0.36 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 15.00 | 2.70 | 5.00 | 3.85 | % | 0.26 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 16.00 | 2.20 | 4.10 | 3.15 | 2.36 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.60 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 17.00 | 1.25 | 2.55 | 1.90 | 1.45 | -0.05 | -3.34% | 0.11 | 4 | 80 | 1.08 | 1.00 | 0.02 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 18.00 | 0.40 | 0.60 | 0.50 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 192 | 0.52 | 0.80 | 0.52 | -0.04 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | 0.17 | 0.44 | -0.04 | 8/6/2025 | 8/13/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.02 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 9.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 2 | 7.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 102 | 3.81 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 31 | 2.99 | 0.00 | 0.02 | 0.00 | 7/30/2025 | 8/13/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 1.50 | 0.75 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.00 | -0.20 | 0.52 | -0.04 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 19.00 | 0.35 | 1.10 | 0.73 | % | 0.04 | 0 | 0 | 1.04 | -0.83 | 0.44 | -0.04 | 8/13/2025 4:00:02 PM EST | |||
| 20.00 | 1.25 | 2.30 | 1.78 | 1.73 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.03 | -1.00 | 0.02 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 21.00 | 2.25 | 4.80 | 3.53 | % | 0.17 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 22.00 | 3.30 | 5.80 | 4.55 | % | 0.21 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 23.00 | 4.40 | 5.60 | 5.00 | % | 0.22 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 24.00 | 5.40 | 6.80 | 6.10 | % | 0.25 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 25.00 | 6.30 | 7.30 | 6.80 | % | 0.27 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 26.00 | 7.30 | 8.90 | 8.10 | % | 0.31 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 27.00 | 8.30 | 9.80 | 9.05 | % | 0.34 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 28.00 | 9.40 | 11.80 | 10.60 | % | 0.38 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 29.00 | 10.30 | 12.10 | 11.20 | % | 0.39 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 30.00 | 11.40 | 13.80 | 12.60 | % | 0.42 | 0 | 0 | 8.94 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST |