Options Chain for COMPANIA DE MINAS BUENAVENTURA SPONSORED ADR (BVN) - $32.31 as of 1/12/2026 7:34:32 AM 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 | 29.90 | 33.40 | 31.65 | % | 10.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 5.00 | 27.90 | 31.40 | 29.65 | 8.00 | 0.00 | 0.00% | 5.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 1/12/2026 3:59:55 PM EST |
| 7.00 | 25.90 | 29.40 | 27.65 | 21.00 | 0.00 | 0.00% | 3.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/12/2026 3:59:55 PM EST |
| 10.00 | 22.90 | 26.40 | 24.65 | 19.24 | 0.00 | 0.00% | 2.46 | 0 | 326 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/12/2026 3:59:55 PM EST |
| 12.00 | 22.00 | 24.40 | 23.20 | 17.91 | 0.00 | 0.00% | 1.93 | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 3:59:55 PM EST |
| 13.00 | 19.90 | 23.40 | 21.65 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 14.00 | 18.90 | 21.50 | 20.20 | % | 1.44 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 15.00 | 17.90 | 19.90 | 18.90 | 18.75 | +5.39 | +40.35% | 1.26 | 36 | 157 | 5.66 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 16.00 | 16.90 | 19.50 | 18.20 | % | 1.14 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 17.00 | 15.90 | 18.00 | 16.95 | % | 1.00 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 18.00 | 14.90 | 17.00 | 15.95 | % | 0.89 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 19.00 | 13.90 | 16.50 | 15.20 | 9.40 | 0.00 | 0.00% | 0.80 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:55 PM EST |
| 20.00 | 12.90 | 14.90 | 13.90 | 14.00 | +2.00 | +16.67% | 0.70 | 1 | 410 | 3.95 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 21.00 | 11.90 | 14.50 | 13.20 | 4.70 | 0.00 | 0.00% | 0.63 | 0 | 1 | 4.70 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/12/2026 3:59:55 PM EST |
| 22.00 | 10.90 | 13.50 | 12.20 | % | 0.55 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 23.00 | 9.90 | 12.50 | 11.20 | 2.90 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 1/12/2026 3:59:55 PM EST |
| 24.00 | 8.90 | 11.50 | 10.20 | % | 0.42 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 25.00 | 9.00 | 9.90 | 9.45 | 9.30 | +2.28 | +32.48% | 0.38 | 16 | 229 | 2.24 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 26.00 | 6.90 | 9.80 | 8.35 | 4.04 | 0.00 | 0.00% | 0.32 | 0 | 5 | 3.48 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 3:59:55 PM EST |
| 27.00 | 5.90 | 8.80 | 7.35 | 1.75 | 0.00 | 0.00% | 0.27 | 0 | 3 | 3.18 | 0.99 | 0.00 | -0.01 | 12/11/2025 | 1/12/2026 3:59:55 PM EST |
| 28.00 | 5.30 | 7.00 | 6.15 | 2.75 | 0.00 | 0.00% | 0.22 | 0 | 112 | 2.02 | 0.98 | 0.01 | -0.02 | 1/7/2026 | 1/12/2026 3:59:55 PM EST |
| 29.00 | 4.90 | 6.60 | 5.75 | 1.80 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.41 | 0.96 | 0.02 | -0.04 | 1/7/2026 | 1/12/2026 3:59:55 PM EST |
| 30.00 | 4.20 | 4.80 | 4.50 | 4.40 | +1.99 | +82.58% | 0.15 | 15 | 1,614 | 1.32 | 0.92 | 0.04 | -0.06 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 31.00 | 1.95 | 4.00 | 2.98 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 47 | 1.31 | 0.87 | 0.06 | -0.09 | 1/9/2026 | 1/12/2026 3:59:55 PM EST |
| 32.00 | 2.05 | 3.10 | 2.58 | 2.50 | +1.57 | +168.82% | 0.08 | 36 | 1,524 | 1.15 | 0.80 | 0.09 | -0.11 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 33.00 | 1.25 | 2.35 | 1.80 | 1.80 | +1.27 | +239.63% | 0.05 | 5 | 1,652 | 1.08 | 0.70 | 0.11 | -0.13 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 34.00 | 0.05 | 2.35 | 1.20 | 1.15 | +0.85 | +283.34% | 0.04 | 14 | 15 | 1.49 | 0.57 | 0.13 | -0.15 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.58 | +0.38 | +190.00% | 0.02 | 14 | 34 | 1.22 | 0.44 | 0.14 | -0.15 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 36.00 | 0.15 | 1.10 | 0.63 | 0.26 | -0.10 | -27.78% | 0.02 | 10 | 1 | 0.83 | 0.32 | 0.12 | -0.13 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.21 | 0.10 | -0.11 | 1/12/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.83 | 0.15 | 0.07 | -0.10 | 1/12/2026 3:59:55 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 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 1/12/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 1/12/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/12/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/12/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.90 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/12/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/12/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 17 | 5.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/12/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.80 | 0.40 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/12/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.81 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/12/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 19 | 4.29 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 2.10 | 1.05 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 15 | 3.91 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 1/12/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.24 | -0.02 | 0.01 | -0.02 | 1/8/2026 | 1/12/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | -0.04 | 0.02 | -0.04 | 1/12/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.73 | -0.08 | 0.04 | -0.06 | 1/8/2026 | 1/12/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.70 | -0.13 | 0.06 | -0.09 | 1/8/2026 | 1/12/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 2.06 | -0.20 | 0.09 | -0.11 | 1/12/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 2.00 | 1.00 | 3.51 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.89 | -0.30 | 0.11 | -0.13 | 1/7/2026 | 1/12/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 1.90 | -0.43 | 0.13 | -0.15 | 1/12/2026 3:59:55 PM EST | |||
| 35.00 | 0.55 | 3.20 | 1.88 | % | 0.05 | 0 | 0 | 2.01 | -0.56 | 0.14 | -0.15 | 1/12/2026 3:59:55 PM EST | |||
| 36.00 | 1.00 | 3.60 | 2.30 | % | 0.06 | 0 | 0 | 1.87 | -0.68 | 0.12 | -0.13 | 1/12/2026 3:59:55 PM EST | |||
| 37.00 | 2.00 | 4.20 | 3.10 | % | 0.08 | 0 | 0 | 1.83 | -0.79 | 0.10 | -0.11 | 1/12/2026 3:59:55 PM EST | |||
| 38.00 | 2.75 | 5.10 | 3.93 | % | 0.10 | 0 | 0 | 1.98 | -0.85 | 0.07 | -0.10 | 1/12/2026 3:59:55 PM EST |