Options Chain for COMPANIA DE MINAS BUENAVENTURA SPONSORED ADR (BVN) - $37.77 as of 4/10/2026 8:35:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 10.50 | 12.80 | 11.65 | % | 0.49 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 25.00 | 9.60 | 12.50 | 11.05 | 7.94 | 0.00 | 0.00% | 0.44 | 0 | 14 | 6.54 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:42 PM EST |
| 26.00 | 8.50 | 11.50 | 10.00 | % | 0.38 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 27.00 | 7.60 | 9.80 | 8.70 | % | 0.32 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 28.00 | 6.60 | 9.40 | 8.00 | % | 0.29 | 0 | 5 | 4.89 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 29.00 | 5.60 | 8.50 | 7.05 | % | 0.24 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 30.00 | 4.70 | 6.70 | 5.70 | 8.60 | 0.00 | 0.00% | 0.19 | 0 | 18 | 3.41 | 0.99 | 0.01 | 0.00 | 4/10/2026 | 4/15/2026 3:59:42 PM EST |
| 31.00 | 3.70 | 5.90 | 4.80 | % | 0.15 | 0 | 0 | 3.74 | 0.98 | 0.02 | -0.01 | 4/15/2026 3:59:42 PM EST | |||
| 32.00 | 3.00 | 4.90 | 3.95 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 214 | 3.31 | 0.95 | 0.05 | -0.05 | 4/7/2026 | 4/15/2026 3:59:42 PM EST |
| 33.00 | 1.80 | 3.90 | 2.85 | 2.70 | -2.00 | -42.56% | 0.09 | 1 | 25 | 2.46 | 0.88 | 0.09 | -0.13 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 34.00 | 1.00 | 3.80 | 2.40 | 2.90 | +1.15 | +65.72% | 0.07 | 1 | 3 | 2.85 | 0.76 | 0.14 | -0.19 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 35.00 | 0.50 | 1.70 | 1.10 | 1.13 | -2.77 | -71.03% | 0.03 | 11 | 14 | 0.83 | 0.59 | 0.19 | -0.22 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 36.00 | 0.30 | 1.40 | 0.85 | 0.55 | -2.34 | -80.97% | 0.02 | 70 | 410 | 0.61 | 0.40 | 0.20 | -0.20 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 37.00 | 0.05 | 0.80 | 0.43 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.91 | 0.22 | 0.16 | -0.15 | 4/8/2026 | 4/15/2026 3:59:42 PM EST |
| 38.00 | 0.00 | 1.85 | 0.93 | 0.47 | -0.09 | -16.08% | 0.02 | 2 | 420 | 2.72 | 0.10 | 0.10 | -0.09 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.87 | 0.04 | 0.05 | -0.03 | 4/13/2026 | 4/15/2026 3:59:42 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.13 | -0.31 | -70.46% | 0.01 | 2 | 85 | 1.73 | 0.01 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.35 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:59:42 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:42 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:42 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:42 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.52 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:42 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 16 | 3.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 16 | 4.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:42 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:42 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 20 | 5.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:42 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.72 | -0.01 | 0.01 | 0.00 | 4/2/2026 | 4/15/2026 3:59:42 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.38 | -0.02 | 0.02 | -0.01 | 4/9/2026 | 4/15/2026 3:59:42 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.04 | -0.05 | 0.05 | -0.05 | 4/7/2026 | 4/15/2026 3:59:42 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.69 | -0.12 | 0.09 | -0.13 | 4/8/2026 | 4/15/2026 3:59:42 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.75 | +0.35 | +87.50% | 0.01 | 1 | 182 | 0.99 | -0.24 | 0.14 | -0.19 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 35.00 | 0.30 | 0.70 | 0.50 | 0.57 | +0.14 | +32.56% | 0.01 | 12 | 26 | 0.66 | -0.41 | 0.19 | -0.22 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 36.00 | 0.55 | 1.85 | 1.20 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.48 | -0.60 | 0.20 | -0.20 | 4/13/2026 | 4/15/2026 3:59:42 PM EST |
| 37.00 | 0.65 | 2.75 | 1.70 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 71 | 1.75 | -0.78 | 0.16 | -0.15 | 4/14/2026 | 4/15/2026 3:59:42 PM EST |
| 38.00 | 1.80 | 3.30 | 2.55 | 2.50 | +0.74 | +42.05% | 0.07 | 1 | 8 | 1.61 | -0.90 | 0.10 | -0.09 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 39.00 | 2.25 | 4.20 | 3.23 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.76 | -0.96 | 0.05 | -0.03 | 4/10/2026 | 4/15/2026 3:59:42 PM EST |
| 40.00 | 3.20 | 5.40 | 4.30 | % | 0.11 | 0 | 0 | 2.25 | -0.99 | 0.02 | -0.01 | 4/15/2026 3:59:42 PM EST | |||
| 41.00 | 4.20 | 6.30 | 5.25 | % | 0.13 | 0 | 0 | 2.10 | -1.00 | 0.01 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 42.00 | 4.80 | 7.20 | 6.00 | % | 0.14 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 43.00 | 5.80 | 8.60 | 7.20 | % | 0.17 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 44.00 | 6.80 | 9.60 | 8.20 | % | 0.19 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 45.00 | 7.80 | 11.50 | 9.65 | % | 0.21 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 46.00 | 8.80 | 12.50 | 10.65 | 14.33 | 0.00 | 0.00% | 0.23 | 0 | 1 | 4.84 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:42 PM EST |
| 47.00 | 9.80 | 13.40 | 11.60 | 15.44 | 0.00 | 0.00% | 0.25 | 0 | 61 | 4.93 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:42 PM EST |
| 48.00 | 10.80 | 14.50 | 12.65 | % | 0.26 | 0 | 1 | 5.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 49.00 | 11.80 | 15.50 | 13.65 | 17.26 | 0.00 | 0.00% | 0.28 | 0 | 16 | 5.42 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:42 PM EST |
| 50.00 | 12.80 | 16.50 | 14.65 | % | 0.29 | 0 | 11 | 5.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST |