Dark

Check out our API

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

At Close

Aug 28, 2026 3:59:58 PM EDT

29.00USD+1.063%(+0.31)1,741,212

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:15:30 AM EDT

29.01USD+1.115%(+0.32)125,087

After-hours

Aug 26, 2026 4:10:30 PM EDT

29.03USD-0.034%(-0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Apr 16, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
55	165	15	1,610

BBVA Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

BBVA Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

BBVA Jan 15, 2027 Exp. - Max Pain @ $22.50

Puts

Calls

BBVA Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 C	0.50	0%	34	34	08-10	BBVA270115C00035000
30.00 C	1.59	-8.62%	10	131	08-18	BBVA270115C00030000
25.00 C	3.72	+45.88%	5	24	07-30	BBVA270115C00025000
22.50 C	4.30	-6.32%	10	18	07-16	BBVA270115C00022500
20.00 C	9.45	+13.86%	1	12	08-24	BBVA270115C00020000
17.50 C	10.55	+27.11%	1	1	07-31	BBVA270115C00017500
15.00 C	0	0%	0			BBVA270115C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 P	0	0%	0			BBVA270115P00035000
30.00 P	3.20	0%	15	15	08-03	BBVA270115P00030000
25.00 P	2.13	0%	1	1	07-16	BBVA270115P00025000
22.50 P	0.45	-18.18%	91	183	08-13	BBVA270115P00022500
20.00 P	0.35	+75.00%	3	1,318	08-13	BBVA270115P00020000
17.50 P	0.35	-12.50%	100	108	07-23	BBVA270115P00017500
15.00 P	0	0%	0			BBVA270115P00015000

Share