Options Chain for COMPANIA DE MINAS BUENAVENTURA SPONSORED ADR (BVN) - $16.56 as of 6/19/2025 2:10:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.30 | 15.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 5.00 | 10.30 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 6.00 | 9.80 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 7.00 | 8.80 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 8.00 | 7.80 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 9.00 | 6.80 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 10.00 | 5.80 | 8.40 | 7.20 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 11.00 | 5.00 | 7.40 | 2.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 6/18/2025 3:28:58 PM EST |
| 12.00 | 4.00 | 6.40 | 4.88 | 0.00 | 0.00% | 0 | 61 | 9.54 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:58 PM EST |
| 13.00 | 3.00 | 5.40 | 4.23 | 0.00 | 0.00% | 0 | 4 | 8.29 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:58 PM EST |
| 14.00 | 2.00 | 4.60 | 3.12 | 0.00 | 0.00% | 0 | 18 | 7.11 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 15.00 | 1.45 | 1.65 | 1.68 | +0.08 | +5.00% | 5 | 234 | 1.30 | 0.99 | 0.05 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 16.00 | 0.45 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 110 | 0.79 | 0.77 | 0.41 | -0.06 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 17.00 | 0.00 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 54 | 2.76 | 0.26 | 0.45 | -0.06 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 13 | 2.66 | 0.02 | 0.08 | -0.01 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 30 | 3.25 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 6 | 3.77 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 6/18/2025 3:28:58 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 21 | 4.31 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/18/2025 3:28:58 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 27.00 | 0.00 | 1.95 | % | 0 | 0 | 9.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 10.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/18/2025 3:28:58 PM EST |
| 11.00 | 0.00 | 2.15 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/18/2025 3:28:58 PM EST |
| 12.00 | 0.00 | 2.15 | 0.88 | 0.00 | 0.00% | 0 | 2 | 9.75 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/18/2025 3:28:58 PM EST |
| 13.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 21 | 8.48 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 14.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 120 | 7.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:58 PM EST |
| 15.00 | 0.00 | 2.15 | 0.21 | 0.00 | 0.00% | 0 | 112 | 6.13 | -0.01 | 0.05 | 0.00 | 6/3/2025 | 6/18/2025 3:28:58 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 225 | 0.58 | -0.23 | 0.41 | -0.06 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 17.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 7 | 4.54 | -0.74 | 0.45 | -0.06 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 18.00 | 1.10 | 3.40 | % | 0 | 0 | 2.05 | -0.98 | 0.08 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 19.00 | 2.10 | 4.40 | % | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 20.00 | 3.20 | 5.40 | % | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 21.00 | 4.20 | 6.40 | % | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 22.00 | 5.20 | 7.40 | % | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 23.00 | 6.40 | 8.40 | % | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 24.00 | 7.10 | 9.40 | % | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 25.00 | 8.40 | 10.40 | % | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 26.00 | 9.20 | 11.40 | % | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 27.00 | 10.20 | 12.40 | % | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 28.00 | 11.20 | 13.40 | % | 0 | 0 | 9.45 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 29.00 | 12.40 | 14.40 | % | 0 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 30.00 | 13.20 | 15.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |