Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

BBVA
Banco Bilbao Vizcaya Argentaria, S.A.
stock NYSE ADR

At Close
Dec 9, 2025 3:59:59 PM EST
21.91USD+0.321%(+0.07)1,514,302
22.00Bid   22.54Ask   0.54Spread
Pre-market
Dec 10, 2025 8:18:30 AM EST
22.06USD+0.777%(+0.17)10,205
After-hours
Dec 8, 2025 4:05:30 PM EST
21.87USD+0.046%(+0.01)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 19, 2025Jan 16, 2026Apr 17, 2026Jul 17, 2026

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6876413


BBVA Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

BBVA Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

BBVA Dec 19, 2025 Exp. - Max Pain @ $20.00

Puts
Calls


BBVA Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30.00 C00%0BBVA251219C00030000
25.00 C0.090.00%1212-04BBVA251219C00025000
22.50 C0.20-33.33%77412-08BBVA251219C00022500
20.00 C1.94+84.76%105412-08BBVA251219C00020000
17.50 C2.53+6.30%1410-28BBVA251219C00017500
15.00 C6.110%101011-10BBVA251219C00015000
12.50 C00%0BBVA251219C00012500
Puts
StrikePriceChangeVolOILastContract Name
30.00 P00%0BBVA251219P00030000
25.00 P00%0BBVA251219P00025000
22.50 P1.03+21.18%1412-08BBVA251219P00022500
20.00 P0.05-54.55%21312-04BBVA251219P00020000
17.50 P00%0BBVA251219P00017500
15.00 P00%0BBVA251219P00015000
12.50 P00%0BBVA251219P00012500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC