Options Chain for COMPANIA DE MINAS BUENAVENTURA SPONSORED ADR (BVN) - $33.85 as of 9/11/2026 2:15:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.00 | 16.00 | 14.50 | 14.43 | 0.00 | 0.00% | 0.72 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 1:58:53 PM EST |
| 21.00 | 12.20 | 14.80 | 13.50 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:53 PM EST | |||
| 22.00 | 11.20 | 13.80 | 12.50 | 10.11 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 1:58:53 PM EST |
| 23.00 | 10.50 | 12.80 | 11.65 | 13.40 | 0.00 | 0.00% | 0.51 | 0 | 200 | 3.34 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 1:58:53 PM EST |
| 24.00 | 9.50 | 11.80 | 10.65 | 6.60 | 0.00 | 0.00% | 0.44 | 0 | 13 | 3.08 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/11/2026 1:58:53 PM EST |
| 25.00 | 8.60 | 10.80 | 9.70 | 9.60 | 0.00 | 0.00% | 0.39 | 0 | 127 | 2.83 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 1:58:53 PM EST |
| 26.00 | 7.50 | 9.80 | 8.65 | % | 0.33 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:53 PM EST | |||
| 27.00 | 6.60 | 9.00 | 7.80 | 8.01 | 0.00 | 0.00% | 0.29 | 0 | 302 | 2.67 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/11/2026 1:58:53 PM EST |
| 28.00 | 5.60 | 8.00 | 6.80 | 7.01 | 0.00 | 0.00% | 0.24 | 0 | 40 | 2.42 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/11/2026 1:58:53 PM EST |
| 29.00 | 4.50 | 6.30 | 5.40 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 9 | 2.18 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 1:58:53 PM EST |
| 30.00 | 3.70 | 6.00 | 4.85 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.95 | 0.99 | 0.01 | -0.01 | 9/3/2026 | 9/11/2026 1:58:53 PM EST |
| 31.00 | 2.60 | 4.40 | 3.50 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.19 | 0.96 | 0.04 | -0.03 | 8/7/2026 | 9/11/2026 1:58:53 PM EST |
| 32.00 | 1.20 | 4.50 | 2.85 | 2.84 | 0.00 | 0.00% | 0.09 | 0 | 196 | 1.66 | 0.89 | 0.08 | -0.08 | 9/8/2026 | 9/11/2026 1:58:53 PM EST |
| 33.00 | 1.05 | 3.70 | 2.38 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 204 | 1.52 | 0.78 | 0.14 | -0.09 | 9/9/2026 | 9/11/2026 1:58:53 PM EST |
| 34.00 | 0.80 | 1.45 | 1.13 | 1.00 | -0.07 | -6.55% | 0.03 | 1 | 7 | 0.45 | 0.61 | 0.18 | -0.10 | 9/11/2026 | 9/11/2026 1:58:53 PM EST |
| 35.00 | 0.45 | 0.85 | 0.65 | 0.75 | -0.25 | -25.00% | 0.02 | 20 | 181 | 0.48 | 0.42 | 0.19 | -0.09 | 9/11/2026 | 9/11/2026 1:58:53 PM EST |
| 36.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 651 | 1.09 | 0.25 | 0.16 | -0.07 | 9/9/2026 | 9/11/2026 1:58:53 PM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.99 | 0.14 | 0.11 | -0.05 | 9/8/2026 | 9/11/2026 1:58:53 PM EST |
| 38.00 | 0.15 | 0.65 | 0.40 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 759 | 0.63 | 0.10 | 0.07 | -0.04 | 9/9/2026 | 9/11/2026 1:58:53 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.13 | 0.03 | 0.04 | -0.02 | 9/8/2026 | 9/11/2026 1:58:53 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.01 | -6.25% | 0.00 | 2 | 46 | 0.76 | 0.03 | 0.03 | -0.02 | 9/11/2026 | 9/11/2026 1:58:53 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.38 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 9/11/2026 1:58:53 PM EST |
| 42.00 | 0.00 | 0.85 | 0.43 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/11/2026 1:58:53 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 1:58:53 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 1:58:53 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.96 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 1:58:53 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 38 | 3.24 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 1:58:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 1:58:53 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.13 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/11/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.42 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/11/2026 1:58:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.30 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 1:58:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:53 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 9/11/2026 1:58:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 1:58:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 1:58:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 340 | 1.33 | -0.01 | 0.01 | -0.01 | 9/1/2026 | 9/11/2026 1:58:53 PM EST |
| 31.00 | 0.00 | 0.90 | 0.45 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.25 | -0.04 | 0.04 | -0.03 | 9/1/2026 | 9/11/2026 1:58:53 PM EST |
| 32.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | -0.11 | 0.08 | -0.08 | 9/1/2026 | 9/11/2026 1:58:53 PM EST |
| 33.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.84 | -0.22 | 0.14 | -0.09 | 9/10/2026 | 9/11/2026 1:58:53 PM EST |
| 34.00 | 0.05 | 1.30 | 0.68 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.44 | -0.39 | 0.18 | -0.10 | 9/8/2026 | 9/11/2026 1:58:53 PM EST |
| 35.00 | 0.40 | 1.90 | 1.15 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.76 | -0.58 | 0.19 | -0.09 | 9/3/2026 | 9/11/2026 1:58:53 PM EST |
| 36.00 | 0.75 | 3.50 | 2.13 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.40 | -0.75 | 0.16 | -0.07 | 8/28/2026 | 9/11/2026 1:58:53 PM EST |
| 37.00 | 2.10 | 3.60 | 2.85 | 8.03 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.03 | -0.86 | 0.11 | -0.05 | 6/9/2026 | 9/11/2026 1:58:53 PM EST |
| 38.00 | 2.30 | 4.60 | 3.45 | 8.85 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.25 | -0.90 | 0.07 | -0.04 | 6/5/2026 | 9/11/2026 1:58:53 PM EST |
| 39.00 | 3.80 | 5.70 | 4.75 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 307 | 1.46 | -0.97 | 0.04 | -0.02 | 4/7/2026 | 9/11/2026 1:58:53 PM EST |
| 40.00 | 4.30 | 6.70 | 5.50 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.33 | -0.97 | 0.03 | -0.02 | 9/9/2026 | 9/11/2026 1:58:53 PM EST |
| 41.00 | 5.50 | 7.40 | 6.45 | 11.75 | 0.00 | 0.00% | 0.16 | 0 | 180 | 1.53 | -0.99 | 0.01 | 0.00 | 6/24/2026 | 9/11/2026 1:58:53 PM EST |
| 42.00 | 6.10 | 8.50 | 7.30 | 11.39 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.65 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 9/11/2026 1:58:53 PM EST |
| 43.00 | 7.40 | 9.40 | 8.40 | 12.81 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 9/11/2026 1:58:53 PM EST |
| 44.00 | 8.10 | 10.40 | 9.25 | 15.36 | 0.00 | 0.00% | 0.21 | 0 | 80 | 1.87 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 9/11/2026 1:58:53 PM EST |
| 45.00 | 9.10 | 11.40 | 10.25 | 11.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 9/11/2026 1:58:53 PM EST |
| 50.00 | 14.10 | 17.10 | 15.60 | 17.94 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 9/11/2026 1:58:53 PM EST |
| 55.00 | 19.10 | 22.00 | 20.55 | 22.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/11/2026 1:58:53 PM EST |
| 60.00 | 24.10 | 26.90 | 25.50 | 27.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/11/2026 1:58:53 PM EST |