BBVA

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
21.0100	0.0000	0.00	21.0100	21.3000	21.0100	21.0100	14/01/2026	17:43:45

FUTURES 14/01/2026 17:35:00
Expiration	Type	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Expiration	Type	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
20 Mar 2026	Physical	-	-	-	-	-	-	21.21	103	21.31	21.31	21.14	21.09
Total Volume									103

OPTIONS 14/01/2026 17:35:00
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	-	-	-	8.30	1	1	-	0	-	-	-	8.01
17.00	-	-	-	-	-	-	4.27	10	4.27	4.27	4.27	4.01
19.50	-	-	-	-	-	-	1.70	5	1.70	1.70	1.70	1.52
20.00	-	-	-	-	-	-	1.28	3	1.28	1.28	1.28	1.03
20.00	-	-	-	-	-	-	1.15	383	1.15	1.15	1.15	1.03
21.00	-	-	-	0.15	10	1	-	0	-	-	-	0.22
22.00	-	-	-	-	-	-	0.82	1	0.82	0.82	0.82	1.00
16.00	-	-	-	0.06	6	1	-	0	-	-	-	0.03
19.50	-	-	-	-	-	-	0.21	78	0.21	0.21	0.21	0.30
20.00	1	4	1.45	-	-	-	1.59	5	1.59	1.59	1.59	1.46
20.00	-	-	-	-	-	-	0.35	5	0.35	0.35	0.35	0.40
22.00	-	-	-	0.50	10	1	-	0	-	-	-	0.40
22.00	-	-	-	-	-	-	1.18	10	1.18	1.18	1.18	1.33
22.00	-	-	-	-	-	-	0.42	10	0.42	0.42	0.42	0.40
23.00	-	-	-	-	-	-	0.20	60	0.20	0.20	0.20	0.17
15.00	-	-	-	0.08	1	1	-	0	-	-	-	0.04
16.00	1	10	0.08	-	-	-	-	0	-	-	-	0.07
17.00	1	9	0.11	-	-	-	-	0	-	-	-	0.13
17.50	-	-	-	-	-	-	0.15	6	0.15	0.15	0.15	0.17
18.00	-	-	-	3.55	10	1	-	0	-	-	-	3.32
18.00	-	-	-	-	-	-	0.18	7	0.18	0.18	0.18	0.22
20.00	1	1	0.18	-	-	-	0.50	11	0.50	0.50	0.50	0.58
20.00	-	-	-	-	-	-	0.52	1	0.52	0.52	0.52	0.58
21.00	-	-	-	1.51	4	1	-	0	-	-	-	1.04
22.00	-	-	-	-	-	-	1.45	5	1.45	1.45	1.45	1.50
22.00	-	-	-	-	-	-	0.68	10	0.68	0.68	0.68	0.64
23.00	-	-	-	0.40	5	1	-	0	-	-	-	0.36
14.00	-	-	-	-	-	-	7.26	10	7.26	7.26	7.26	7.16
17.00	-	-	-	-	-	-	0.40	5	0.40	0.40	0.40	0.50
19.00	1	1	1.80	-	-	-	-	0	-	-	-	2.78
19.00	-	-	-	-	-	-	0.85	3	0.85	0.85	0.85	0.92
20.00	-	-	-	-	-	-	2.15	10	2.15	2.15	2.15	2.07
23.00	-	-	-	1.00	2	1	-	0	-	-	-	0.71
19.00	-	-	-	-	-	-	3.33	10	3.33	3.33	3.33	3.15
21.00	-	-	-	-	-	-	1.97	150	1.97	1.97	1.97	1.99
18.50	-	-	-	-	-	-	3.44	1	3.44	3.44	3.44	3.62
19.50	-	-	-	-	-	-	3.02	10	3.02	3.02	3.02	2.98
21.00	-	-	-	-	-	-	2.43	10	2.43	2.43	2.43	2.41
22.00	-	-	-	-	-	-	1.89	10	1.89	1.89	1.89	1.75
23.00	-	-	-	-	-	-	3.50	1	3.50	3.50	3.50	3.62
4.40	1	1	0.03	-	-	-	-	0	-	-	-	0.02
25.00	-	-	-	-	-	-	-	4,000	-	-	-	1.58
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