Options Chain for COMPANIA DE MINAS BUENAVENTURA SPONSORED ADR (BVN) - $43.67 as of 2/27/2026 7:35:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 38.60 | 42.60 | 40.60 | % | 13.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 5.00 | 36.60 | 40.80 | 38.70 | 18.20 | 0.00 | 0.00% | 7.74 | 0 | 1 | 9.69 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 2/27/2026 4:00:00 PM EST |
| 8.00 | 33.60 | 37.80 | 35.70 | % | 4.46 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 9.00 | 32.60 | 36.60 | 34.60 | % | 3.84 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 10.00 | 31.60 | 35.60 | 33.60 | 26.00 | 0.00 | 0.00% | 3.36 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 4:00:00 PM EST |
| 11.00 | 30.60 | 34.60 | 32.60 | 29.00 | 0.00 | 0.00% | 2.96 | 0 | 10 | 5.86 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 4:00:00 PM EST |
| 12.00 | 30.20 | 33.60 | 31.90 | % | 2.66 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 13.00 | 28.90 | 32.60 | 30.75 | 25.55 | 0.00 | 0.00% | 2.37 | 0 | 2 | 5.17 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:00 PM EST |
| 14.00 | 27.60 | 30.50 | 29.05 | % | 2.08 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 15.00 | 26.60 | 29.50 | 28.05 | 13.80 | 0.00 | 0.00% | 1.87 | 0 | 3 | 3.68 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/27/2026 4:00:00 PM EST |
| 16.00 | 26.00 | 28.60 | 27.30 | 12.00 | 0.00 | 0.00% | 1.71 | 0 | 27 | 3.56 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/27/2026 4:00:00 PM EST |
| 17.00 | 24.90 | 27.50 | 26.20 | 20.32 | 0.00 | 0.00% | 1.54 | 0 | 34 | 3.29 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 4:00:00 PM EST |
| 18.00 | 23.80 | 26.40 | 25.10 | 25.00 | +4.40 | +21.36% | 1.39 | 3 | 80 | 3.03 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 19.00 | 23.20 | 25.40 | 24.30 | 19.60 | 0.00 | 0.00% | 1.28 | 0 | 12 | 2.87 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:00 PM EST |
| 20.00 | 22.30 | 24.10 | 23.20 | 18.62 | 0.00 | 0.00% | 1.16 | 0 | 55 | 2.46 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:00 PM EST |
| 21.00 | 22.20 | 23.20 | 22.70 | 17.40 | 0.00 | 0.00% | 1.08 | 0 | 42 | 2.24 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:00 PM EST |
| 22.00 | 20.20 | 22.40 | 21.30 | 15.36 | 0.00 | 0.00% | 0.97 | 0 | 20 | 2.44 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/27/2026 4:00:00 PM EST |
| 23.00 | 18.60 | 21.40 | 20.00 | 14.50 | 0.00 | 0.00% | 0.87 | 0 | 21 | 2.31 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/27/2026 4:00:00 PM EST |
| 24.00 | 18.20 | 20.40 | 19.30 | 15.20 | 0.00 | 0.00% | 0.80 | 0 | 435 | 2.18 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:00 PM EST |
| 25.00 | 17.30 | 19.40 | 18.35 | 14.75 | 0.00 | 0.00% | 0.73 | 0 | 133 | 2.06 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 26.00 | 16.20 | 18.40 | 17.30 | % | 0.67 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 27.00 | 15.80 | 17.40 | 16.60 | 8.00 | 0.00 | 0.00% | 0.61 | 0 | 46 | 1.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/27/2026 4:00:00 PM EST |
| 28.00 | 14.50 | 16.20 | 15.35 | 14.84 | +4.04 | +37.41% | 0.55 | 1 | 127 | 1.61 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 29.00 | 13.30 | 15.40 | 14.35 | 1.82 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/27/2026 4:00:00 PM EST |
| 30.00 | 12.50 | 14.10 | 13.30 | 14.00 | +5.22 | +59.46% | 0.44 | 5 | 624 | 1.36 | 1.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 31.00 | 11.50 | 13.20 | 12.35 | 6.84 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.32 | 0.97 | 0.01 | -0.01 | 2/4/2026 | 2/27/2026 4:00:00 PM EST |
| 32.00 | 10.50 | 12.50 | 11.50 | 8.89 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.37 | 0.96 | 0.02 | -0.01 | 1/26/2026 | 2/27/2026 4:00:00 PM EST |
| 33.00 | 9.50 | 11.60 | 10.55 | 8.05 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.32 | 0.95 | 0.02 | -0.01 | 1/26/2026 | 2/27/2026 4:00:00 PM EST |
| 34.00 | 8.60 | 10.80 | 9.70 | 8.85 | +2.55 | +40.48% | 0.29 | 4 | 7 | 1.30 | 0.91 | 0.02 | -0.03 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 35.00 | 7.70 | 9.40 | 8.55 | 7.70 | +1.40 | +22.23% | 0.24 | 7 | 266 | 1.05 | 0.86 | 0.02 | -0.05 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 36.00 | 6.80 | 8.90 | 7.85 | 8.05 | +3.35 | +71.28% | 0.22 | 3 | 7 | 1.14 | 0.86 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 37.00 | 5.90 | 8.20 | 7.05 | 7.10 | +2.90 | +69.05% | 0.19 | 2 | 18 | 1.14 | 0.85 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 38.00 | 5.20 | 7.40 | 6.30 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 63 | 1.09 | 0.80 | 0.04 | -0.05 | 2/25/2026 | 2/27/2026 4:00:00 PM EST |
| 39.00 | 4.40 | 6.60 | 5.50 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 69 | 1.05 | 0.76 | 0.04 | -0.05 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 40.00 | 4.30 | 5.30 | 4.80 | 4.47 | +1.37 | +44.20% | 0.12 | 74 | 555 | 0.67 | 0.72 | 0.05 | -0.05 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 41.00 | 3.70 | 4.70 | 4.20 | 3.60 | +0.85 | +30.91% | 0.10 | 12 | 36 | 0.68 | 0.67 | 0.05 | -0.06 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 42.00 | 2.75 | 3.80 | 3.28 | 3.08 | +0.94 | +43.93% | 0.08 | 36 | 405 | 0.60 | 0.62 | 0.05 | -0.06 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 43.00 | 2.05 | 3.70 | 2.88 | 2.86 | +1.11 | +63.43% | 0.07 | 7 | 14 | 0.63 | 0.56 | 0.06 | -0.06 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 44.00 | 1.85 | 2.70 | 2.28 | 2.23 | +1.03 | +85.84% | 0.05 | 6 | 34 | 0.60 | 0.50 | 0.06 | -0.06 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 45.00 | 1.75 | 2.25 | 2.00 | 1.95 | +1.05 | +116.67% | 0.04 | 52 | 34 | 0.63 | 0.45 | 0.05 | -0.06 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 46.00 | 0.30 | 3.40 | 1.85 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | 0.40 | 0.05 | -0.06 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 47.00 | 0.05 | 3.20 | 1.63 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | 0.36 | 0.05 | -0.06 | 1/28/2026 | 2/27/2026 4:00:00 PM EST |
| 48.00 | 0.60 | 1.45 | 1.03 | 0.78 | +0.38 | +95.00% | 0.02 | 4 | 1 | 0.61 | 0.32 | 0.05 | -0.06 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 50.00 | 0.05 | 1.40 | 0.73 | 0.81 | % | 0.01 | 4 | 0 | 0.58 | 0.27 | 0.04 | -0.06 | 2/27/2026 | 2/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.10 | 1.05 | 0.94 | 0.00 | 0.00% | 0.35 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/27/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.10 | 1.05 | % | 0.13 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.10 | 1.05 | % | 0.11 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 11 | 4.50 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/27/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.07 | 0 | 5 | 4.25 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/27/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.94 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/27/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 117 | 3.81 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/27/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 24 | 3.62 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 2/27/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 1.90 | 0.95 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 20 | 3.28 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/27/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/27/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/27/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/27/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/27/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.64 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.50 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/27/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.99 | 0.00 | 0.01 | 0.00 | 2/23/2026 | 2/27/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 1.05 | +0.35 | +50.00% | 0.01 | 20 | 22 | 1.21 | -0.03 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.56 | -0.04 | 0.02 | -0.01 | 2/25/2026 | 2/27/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.70 | -0.05 | 0.02 | -0.01 | 2/23/2026 | 2/27/2026 4:00:00 PM EST |
| 34.00 | 0.10 | 2.30 | 1.20 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 42 | 1.09 | -0.09 | 0.02 | -0.03 | 2/23/2026 | 2/27/2026 4:00:00 PM EST |
| 35.00 | 0.25 | 0.70 | 0.48 | 0.30 | -0.45 | -60.00% | 0.01 | 5 | 238 | 0.79 | -0.14 | 0.02 | -0.05 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 36.00 | 0.30 | 0.70 | 0.50 | 0.50 | -0.50 | -50.00% | 0.01 | 21 | 126 | 0.73 | -0.14 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 2.60 | 1.30 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.38 | -0.15 | 0.03 | -0.04 | 2/24/2026 | 2/27/2026 4:00:00 PM EST |
| 38.00 | 0.40 | 2.30 | 1.35 | 0.99 | -1.30 | -56.77% | 0.04 | 9 | 15 | 0.85 | -0.20 | 0.04 | -0.05 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 39.00 | 0.05 | 2.95 | 1.50 | % | 0.04 | 0 | 0 | 0.76 | -0.24 | 0.04 | -0.05 | 2/27/2026 4:00:00 PM EST | |||
| 40.00 | 0.85 | 2.05 | 1.45 | 1.00 | -1.00 | -50.00% | 0.04 | 1 | 34 | 0.71 | -0.28 | 0.05 | -0.05 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 41.00 | 1.25 | 2.15 | 1.70 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.68 | -0.33 | 0.05 | -0.06 | 2/12/2026 | 2/27/2026 4:00:00 PM EST |
| 42.00 | 1.50 | 2.00 | 1.75 | % | 0.04 | 0 | 0 | 0.59 | -0.38 | 0.05 | -0.06 | 2/27/2026 4:00:00 PM EST | |||
| 43.00 | 2.10 | 3.50 | 2.80 | 2.75 | % | 0.07 | 1 | 0 | 0.73 | -0.44 | 0.06 | -0.06 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 44.00 | 2.55 | 3.90 | 3.23 | % | 0.07 | 0 | 0 | 0.71 | -0.50 | 0.06 | -0.06 | 2/27/2026 4:00:00 PM EST | |||
| 45.00 | 2.40 | 4.60 | 3.50 | % | 0.08 | 0 | 0 | 0.62 | -0.55 | 0.05 | -0.06 | 2/27/2026 4:00:00 PM EST | |||
| 46.00 | 3.70 | 5.20 | 4.45 | 3.30 | % | 0.10 | 2 | 0 | 0.70 | -0.60 | 0.05 | -0.06 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 47.00 | 4.30 | 6.10 | 5.20 | % | 0.11 | 0 | 0 | 0.71 | -0.64 | 0.05 | -0.06 | 2/27/2026 4:00:00 PM EST | |||
| 48.00 | 5.10 | 6.80 | 5.95 | % | 0.12 | 0 | 0 | 0.71 | -0.68 | 0.05 | -0.06 | 2/27/2026 4:00:00 PM EST | |||
| 50.00 | 6.70 | 8.50 | 7.60 | % | 0.15 | 0 | 0 | 0.97 | -0.73 | 0.04 | -0.06 | 2/27/2026 4:00:00 PM EST |