Options Chain for COMPANIA DE MINAS BUENAVENTURA SPONSORED ADR (BVN) - $14.37 as of 5/5/2025 2:40:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.30 | 11.70 | % | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 8.00 | 4.90 | 8.70 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 9.00 | 4.30 | 7.20 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 10.00 | 3.40 | 6.20 | 4.00 | 0.00 | 0.00% | 0 | 2 | 3.86 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 11.00 | 2.45 | 5.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 12.00 | 2.70 | 3.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 13.00 | 1.55 | 3.10 | 2.20 | 0.00 | 0.00% | 0 | 11 | 1.13 | 0.97 | 0.10 | 0.00 | 4/16/2025 | 5/5/2025 4:00:04 PM EST |
| 14.00 | 0.70 | 1.95 | 1.01 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.78 | 0.26 | -0.01 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 15.00 | 0.25 | 0.65 | 0.40 | +0.01 | +2.57% | 9 | 38 | 0.51 | 0.46 | 0.34 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 112 | 0.64 | 0.18 | 0.22 | -0.01 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.05 | 0.08 | -0.01 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.71 | 0.01 | 0.02 | 0.00 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.95 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.95 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.10 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.03 | 0.10 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 14.00 | 0.05 | 0.95 | 0.23 | -0.27 | -54.00% | 50 | 105 | 0.91 | -0.22 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 15.00 | 0.40 | 0.60 | 1.20 | 0.00 | 0.00% | 0 | 184 | 0.39 | -0.54 | 0.34 | -0.02 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 16.00 | 0.95 | 2.05 | % | 0 | 0 | 0.79 | -0.82 | 0.22 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 17.00 | 1.85 | 4.30 | % | 0 | 0 | 1.23 | -0.95 | 0.08 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 18.00 | 3.00 | 3.90 | % | 0 | 0 | 1.70 | -0.99 | 0.02 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 19.00 | 4.00 | 6.30 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 20.00 | 5.00 | 7.20 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 21.00 | 6.00 | 8.20 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 22.00 | 6.90 | 9.20 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 23.00 | 7.80 | 10.20 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 24.00 | 8.90 | 11.20 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 25.00 | 9.80 | 11.90 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 30.00 | 14.80 | 17.20 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |