BBVA

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
19.1900	-0.1150	-0.60	19.3050	19.4450	19.1100	19.3050	17/12/2025	Close

FUTURES 17/12/2025 22:05:00
Expiration	Type	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Expiration	Type	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
19 Dec 2025	Physical	-	-	-	-	-	-	19.17	53	19.28	19.35	19.17	19.31
20 Mar 2026	Physical	-	-	-	-	-	-	19.49	0	19.49	-	-	19.40
Total Volume									53

OPTIONS 17/12/2025 22:05:00
AmericanEuropeanCash-settled European
CallPut
Strike	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Strike	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
13.00	-	-	-	-	-	-	6.16	3	6.25	6.25	6.16	6.31
15.00	-	-	-	-	-	-	4.20	10	4.20	4.20	4.20	4.31
16.00	-	-	-	-	-	-	3.26	30	3.32	3.32	3.26	3.31
17.00	-	-	-	-	-	-	2.35	5	2.35	2.35	2.35	2.31
17.50	-	-	-	-	-	-	1.65	38	1.83	1.83	1.65	1.81
17.50	-	-	-	-	-	-	1.85	5	1.85	1.85	1.85	1.81
18.00	-	-	-	-	-	-	1.18	40	1.18	1.18	1.18	1.31
19.00	-	-	-	-	-	-	0.14	10	0.14	0.14	0.14	0.11
19.00	-	-	-	-	-	-	0.31	11	0.40	0.40	0.31	0.41
20.00	-	-	-	-	-	-	0.03	20	0.03	0.03	0.03	0.03
16.00	-	-	-	-	-	-	3.37	150	3.37	3.37	3.37	3.35
17.50	-	-	-	-	-	-	1.93	150	1.93	1.93	1.93	1.93
18.00	-	-	-	-	-	-	1.50	10	1.50	1.50	1.50	1.49
18.50	-	-	-	-	-	-	0.25	10	0.25	0.25	0.25	0.25
19.50	-	-	-	-	-	-	0.62	1	0.62	0.62	0.62	0.61
20.00	-	-	-	-	-	-	0.26	3	0.26	0.26	0.26	0.26
21.00	-	-	-	-	-	-	1.75	150	1.75	1.75	1.75	1.74
14.50	-	-	-	-	-	-	0.07	10	0.07	0.07	0.07	0.07
15.00	-	-	-	-	-	-	0.08	10	0.08	0.08	0.08	0.09
15.50	-	-	-	-	-	-	0.09	10	0.09	0.09	0.09	0.12
16.00	-	-	-	-	-	-	3.40	10	3.40	3.40	3.40	3.53
18.00	-	-	-	-	-	-	0.44	10	0.44	0.44	0.44	0.44
18.50	-	-	-	-	-	-	0.62	10	0.62	0.62	0.62	0.56
20.00	-	-	-	-	-	-	1.24	150	1.24	1.24	1.24	1.24
21.00	-	-	-	-	-	-	1.92	150	1.92	1.92	1.92	1.95
17.00	-	-	-	-	-	-	0.33	5	0.33	0.33	0.33	0.38
18.50	-	-	-	-	-	-	1.66	20	1.66	1.66	1.66	1.67
19.00	-	-	-	-	-	-	0.93	1	0.93	0.93	0.93	0.90
10.50	-	-	-	-	-	-	0.06	10	0.06	0.06	0.06	0.08
16.50	-	-	-	-	-	-	0.66	50	0.66	0.66	0.66	0.74
14.50	-	-	-	-	-	-	0.50	1	0.50	0.50	0.50	0.62
16.00	-	-	-	-	-	-	4.03	150	4.03	4.03	4.03	4.11
17.00	-	-	-	-	-	-	3.29	150	3.29	3.29	3.29	3.36
17.50	-	-	-	-	-	-	2.95	150	2.95	2.95	2.95	3.01
18.00	-	-	-	-	-	-	1.45	150	1.45	1.45	1.45	1.49
18.00	-	-	-	-	-	-	2.63	150	2.63	2.63	2.63	2.68
Total Volume
There are no options with searched type and style

Data Delayed 15 minutes.

TRADING CALENDAR

ADJUSTMENTS ONF FUTURES
AND OPTIONS

DAILY STATISTICS

SEARCH