Home Options BVNChain

BVN

Buenaventura Mining Company IncClose $33.89EOD only

Max Pain

$39.00

Next expiry Jun 18, 2026

Expected Move

±$4.53

13.3% from close

Price Gap

+5.11

Distance to max pain

IV Rank

Low premium

P/C OI

1.15

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects BVN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

BVN Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
12.00	18.48	20.00	24.00	0.00	10	10	188.3%	0.987	0.0019	-0.012	0.003	0.009
13.00	22.30	19.00	23.00	0.00	3,600	0	175.0%	0.986	0.0021	-0.012	0.003	0.010
14.00	20.50	18.00	22.00	0.00	1,350	0	162.5%	0.985	0.0025	-0.012	0.004	0.011
15.00	17.40	17.00	21.10	0.00	12	7	161.3%	0.979	0.0033	-0.015	0.005	0.011
16.00	18.70	16.00	20.10	0.00	1,350	0	149.8%	0.977	0.0038	-0.015	0.005	0.012
17.00	18.50	15.00	19.10	0.00	2,700	2	139.1%	0.975	0.0044	-0.015	0.006	0.013
18.00	14.15	14.30	18.10	0.00	2	7	148.2%	0.958	0.0063	-0.024	0.009	0.013
19.00	16.20	13.00	17.00	0.00	70	0	111.3%	0.978	0.0050	-0.012	0.005	0.014
20.00	12.05	12.00	16.00	0.00	2	2	102.3%	0.976	0.0057	-0.012	0.005	0.015
21.00	14.96	12.10	15.50	0.00	2	0	159.3%	0.903	0.0113	-0.047	0.016	0.013
22.00	10.85	10.00	13.10	0.00	1	8	163.3%	0.880	0.0128	-0.056	0.019	0.013
23.00	14.89	9.10	12.20	0.00	5	5	155.9%	0.866	0.0145	-0.057	0.021	0.014
24.00	11.40	8.10	11.30	0.00	15	0	148.3%	0.851	0.0164	-0.059	0.022	0.014
25.00	10.00	7.80	10.40	0.00	1	16	74.0%	0.943	0.0162	-0.017	0.011	0.018
26.00	12.20	6.90	9.40	0.00	4	13	70.1%	0.927	0.0206	-0.019	0.013	0.018
27.00	5.75	6.30	8.40	0.00	2	34	73.7%	0.888	0.0271	-0.026	0.018	0.018
28.00	5.00	6.20	6.80	0.00	1	113	72.1%	0.855	0.0331	-0.030	0.022	0.018
29.00	3.30	4.30	6.70	0.00	2	1	63.1%	0.838	0.0408	-0.028	0.023	0.018
30.00	5.55	4.20	5.80	0.00	1	40	71.5%	0.765	0.0450	-0.039	0.029	0.017
31.00	2.90	3.20	4.60	0.00	12	22	58.1%	0.741	0.0583	-0.033	0.031	0.017
32.00	2.95	2.35	3.80	0.00	10	14	52.8%	0.685	0.0704	-0.033	0.034	0.016
33.00	2.15	2.50	3.30	0.00	24	47	63.6%	0.601	0.0636	-0.042	0.037	0.014
34.00	2.15	1.60	2.85	-0.12	12	11	58.8%	0.533	0.0708	-0.040	0.038	0.013
35.00	1.43	1.15	2.20	-0.61	1	136	55.5%	0.458	0.0748	-0.038	0.038	0.011
36.00	0.90	0.80	2.00	0.00	1	128	57.7%	0.394	0.0698	-0.038	0.037	0.009
37.00	1.00	0.80	1.45	-0.50	3	52	58.4%	0.333	0.0652	-0.036	0.035	0.008
38.00	0.65	0.35	1.30	-0.50	4	112	56.6%	0.269	0.0610	-0.032	0.032	0.007
39.00	0.75	0.30	1.30	0.00	5	35	62.4%	0.245	0.0527	-0.033	0.030	0.006
40.00	0.52	0.25	0.85	-0.10	5	624	59.5%	0.188	0.0475	-0.027	0.026	0.005
41.00	0.30	0.05	0.85	-0.50	15	11	60.7%	0.157	0.0414	-0.025	0.023	0.004
42.00	0.66	0.00	0.75	0.00	3	1,012	62.2%	0.132	0.0360	-0.022	0.020	0.003
43.00	0.36	0.05	0.75	-0.09	1	8	68.1%	0.130	0.0325	-0.024	0.020	0.003
44.00	0.69	0.00	1.55	0.00	3	5	88.8%	0.183	0.0312	-0.039	0.025	0.004
45.00	0.05	0.00	0.40	-0.85	4	52	64.8%	0.075	0.0228	-0.015	0.013	0.002
50.00	0.18	0.00	0.20	0.00	1	11	72.3%	0.037	0.0116	-0.010	0.008	0.001
55.00	0.75	0.00	0.75	0.00	1	11	110.7%	0.083	0.0145	-0.028	0.015	0.002
60.00	0.05	0.00	0.75	0.00	4	4	124.9%	0.075	0.0119	-0.029	0.014	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
15.00	0.30	0.00	0.75	0.00	1	5	192.6%	-0.038	0.0045	-0.026	0.008	-0.001
16.00	1.82	0.00	1.75	0.00	0	3	224.8%	-0.066	0.0060	-0.047	0.012	-0.002
17.00	0.58	0.00	1.75	0.00	0	1	209.8%	-0.071	0.0068	-0.047	0.013	-0.003
24.00	0.47	0.00	0.95	0.00	0	2	101.5%	-0.087	0.0163	-0.026	0.015	-0.003
25.00	2.04	0.00	2.90	0.00	1	1	138.2%	-0.162	0.0186	-0.055	0.023	-0.005
26.00	0.65	0.00	0.75	0.00	1	4	77.5%	-0.091	0.0220	-0.020	0.016	-0.003
27.00	0.45	0.00	1.25	0.00	3	3	81.8%	-0.132	0.0274	-0.028	0.020	-0.004
28.00	0.55	0.25	0.60	0.00	1	14	63.6%	-0.120	0.0330	-0.020	0.019	-0.004
29.00	0.63	0.10	0.95	0.00	1	5	59.6%	-0.151	0.0411	-0.022	0.022	-0.004
30.00	0.85	0.15	1.35	0.00	16	60	59.3%	-0.202	0.0498	-0.027	0.027	-0.006
31.00	0.90	0.80	1.30	-0.30	4	109	59.4%	-0.262	0.0574	-0.031	0.031	-0.008
32.00	1.25	0.20	2.10	-0.55	1	107	51.9%	-0.312	0.0715	-0.029	0.034	-0.009
33.00	2.30	1.15	2.50	0.00	10	48	58.7%	-0.396	0.0687	-0.035	0.037	-0.012
34.00	2.90	1.60	3.00	0.00	11	21	57.9%	-0.467	0.0719	-0.036	0.038	-0.014
35.00	2.88	2.20	3.40	-0.34	2	18	55.9%	-0.541	0.0743	-0.034	0.038	-0.017
36.00	3.95	2.90	4.20	0.00	10	7	58.8%	-0.603	0.0687	-0.035	0.037	-0.019
37.00	4.45	3.10	6.00	0.00	4	15	67.2%	-0.637	0.0584	-0.038	0.036	-0.021
38.00	4.90	3.80	6.20	0.00	0	10	58.7%	-0.722	0.0598	-0.029	0.032	-0.023
39.00	6.50	4.70	7.60	0.00	10	11	70.0%	-0.724	0.0500	-0.035	0.032	-0.024
40.00	3.92	5.40	7.90	0.00	1	19	59.1%	-0.814	0.0475	-0.022	0.026	-0.027
41.00	10.40	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.005	0.000	-0.032
42.00	11.80	7.20	9.70	0.00	12	100	60.5%	-0.875	0.0355	-0.016	0.020	-0.030
43.00	7.68	8.20	10.60	0.00	150	693	62.4%	-0.894	0.0308	-0.014	0.018	-0.031
44.00	10.05	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.005	0.000	-0.035
45.00	11.10	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.005	0.000	-0.036
50.00	15.60	14.90	18.30	0.00	2	0	101.0%	-0.887	0.0198	-0.026	0.018	-0.037
55.00	18.40	18.60	22.10	0.00	12	0	141.9%	-0.842	0.0178	-0.050	0.023	-0.040
60.00	23.36	23.60	27.80	0.00	16	0	185.4%	-0.795	0.0160	-0.080	0.027	-0.043

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.