Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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

At Close
Aug 29, 2025 3:59:40 PM EDT
18.12USD-0.138%(-0.02)860,882
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 29, 2025 9:21:30 AM EDT
18.01USD-0.771%(-0.14)400
After-hours
Aug 28, 2025 4:41:30 PM EDT
18.15USD+0.028%(0.00)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 19, 2025Oct 17, 2025Jan 16, 2026Apr 17, 2026

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
84252156114


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

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

Puts
Calls

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

Puts
Calls


BBVA Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
20.00 C0.11-21.43%125208-27BBVA250919C00020000
17.50 C0.95-26.92%304908-28BBVA250919C00017500
15.00 C3.61-9.98%13508-26BBVA250919C00015000
12.50 C00%0BBVA250919C00012500
10.00 C00%0BBVA250919C00010000
Puts
StrikePriceChangeVolOILastContract Name
20.00 P2.06+24.85%515608-27BBVA250919P00020000
17.50 P0.20-55.56%11908-26BBVA250919P00017500
15.00 P0.10-9.09%209208-20BBVA250919P00015000
12.50 P0.05-54.55%1308-08BBVA250919P00012500
10.00 P00%0BBVA250919P00010000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC