Options Chain for COMPANIA DE MINAS BUENAVENTURA SPONSORED ADR (BVN) - $24.28 as of 11/27/2025 8:01:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.60 | 20.80 | 19.20 | % | 3.84 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 7.00 | 15.60 | 18.80 | 17.20 | % | 2.46 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 8.00 | 14.20 | 17.80 | 16.00 | % | 2.00 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 9.00 | 13.10 | 16.80 | 14.95 | % | 1.66 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 10.00 | 12.50 | 16.30 | 14.40 | % | 1.44 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 11.00 | 11.50 | 15.10 | 13.30 | % | 1.21 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 12.00 | 10.60 | 14.30 | 12.45 | % | 1.04 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 13.00 | 9.10 | 13.00 | 11.05 | % | 0.85 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 14.00 | 8.10 | 12.10 | 10.10 | 2.20 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 11/26/2025 4:00:00 PM EST |
| 15.00 | 7.20 | 10.60 | 8.90 | 4.21 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 4:00:00 PM EST |
| 16.00 | 6.20 | 9.60 | 7.90 | 7.91 | +0.76 | +10.63% | 0.49 | 1 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 17.00 | 5.20 | 8.90 | 7.05 | 4.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:00 PM EST |
| 18.00 | 4.30 | 7.90 | 6.10 | 7.80 | 0.00 | 0.00% | 0.34 | 0 | 31 | 2.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 4:00:00 PM EST |
| 19.00 | 3.90 | 6.20 | 5.05 | 4.57 | 0.00 | 0.00% | 0.27 | 0 | 46 | 1.41 | 1.00 | 0.01 | 0.00 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 20.00 | 3.00 | 5.30 | 4.15 | 4.25 | 0.00 | 0.00% | 0.21 | 0 | 74 | 1.28 | 0.98 | 0.05 | 0.00 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 21.00 | 3.00 | 3.60 | 3.30 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.71 | 0.89 | 0.08 | -0.01 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 22.00 | 2.40 | 2.95 | 2.68 | 2.95 | +0.28 | +10.49% | 0.12 | 1 | 851 | 0.56 | 0.79 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 23.00 | 0.65 | 3.40 | 2.03 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.21 | 0.69 | 0.13 | -0.02 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 24.00 | 0.10 | 2.35 | 1.23 | 0.96 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.97 | 0.55 | 0.15 | -0.02 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 25.00 | 0.60 | 1.20 | 0.90 | 0.85 | +0.13 | +18.06% | 0.04 | 5 | 153 | 0.53 | 0.39 | 0.15 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.81 | 0.26 | 0.12 | -0.02 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 27.00 | 0.20 | 0.50 | 0.35 | 0.35 | +0.12 | +52.18% | 0.01 | 3 | 119 | 0.51 | 0.16 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.84 | 0.09 | 0.06 | -0.01 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.05 | 0.04 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 171 | 1.51 | 0.02 | 0.02 | 0.00 | 10/22/2025 | 11/26/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 1.50 | 0.75 | % | 0.08 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 11/26/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/26/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.99 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.01 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | -0.02 | 0.05 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 21.00 | 0.20 | 0.55 | 0.38 | 0.23 | -0.17 | -42.50% | 0.02 | 6 | 8 | 0.62 | -0.11 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 22.00 | 0.20 | 0.40 | 0.30 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.44 | -0.21 | 0.10 | -0.02 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.65 | % | 0.02 | 1 | 0 | 0.51 | -0.31 | 0.13 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST | |
| 24.00 | 0.70 | 2.65 | 1.68 | 2.28 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.72 | -0.45 | 0.15 | -0.02 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 25.00 | 0.60 | 3.50 | 2.05 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.22 | -0.61 | 0.15 | -0.02 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 26.00 | 1.40 | 3.80 | 2.60 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.08 | -0.74 | 0.12 | -0.02 | 10/16/2025 | 11/26/2025 4:00:00 PM EST |
| 27.00 | 2.25 | 4.40 | 3.33 | % | 0.12 | 0 | 0 | 1.04 | -0.84 | 0.09 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 28.00 | 3.10 | 5.30 | 4.20 | % | 0.15 | 0 | 0 | 1.12 | -0.91 | 0.06 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 29.00 | 4.10 | 6.30 | 5.20 | % | 0.18 | 0 | 0 | 1.23 | -0.95 | 0.04 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 30.00 | 4.60 | 7.20 | 5.90 | % | 0.20 | 0 | 0 | 1.28 | -0.98 | 0.02 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 31.00 | 5.20 | 8.80 | 7.00 | % | 0.23 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 32.00 | 7.10 | 9.80 | 8.45 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 33.00 | 8.00 | 10.30 | 9.15 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 34.00 | 9.00 | 11.30 | 10.15 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 35.00 | 9.20 | 12.80 | 11.00 | % | 0.31 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |