Dark

Check out our API

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

At Close

May 16, 2025 3:59:30 PM EDT

15.03USD+0.468%(+0.07)1,138,797

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:27:30 AM EDT

14.99USD+0.201%(+0.03)1,853

After-hours

May 15, 2025 4:26:30 PM EDT

14.99USD+0.099%(+0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Oct 17, 2025 Jan 16, 2026

ITM/OTM for Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,799	301	0	1,718

BBVA Oct 17, 2025 Exp. - Volume by Strike

Puts

Calls

BBVA Oct 17, 2025 Exp. - Open Interest by Strike

Puts

Calls

BBVA Oct 17, 2025 Exp. - Max Pain @ $12.50

Puts

Calls

BBVA Oct 17, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
17.50 C	0.41	-18.00%	100	301	05-15	BBVA251017C00017500
15.00 C	1.25	+19.05%	106	996	05-15	BBVA251017C00015000
12.50 C	3.00	0.00%	2	1,002	05-15	BBVA251017C00012500
10.00 C	5.08	+10.43%	5	801	05-13	BBVA251017C00010000
7.50 C	0	0%	0			BBVA251017C00007500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
17.50 P	0	0%	0			BBVA251017P00017500
15.00 P	1.50	-9.09%	2	132	05-09	BBVA251017P00015000
12.50 P	0.64	-28.89%	12	1,491	04-29	BBVA251017P00012500
10.00 P	0.20	0%	1	1	04-28	BBVA251017P00010000
7.50 P	0.40	+166.67%	174	94	04-04	BBVA251017P00007500

Share