Options Chain for BANCO MACRO SA SPON ADR B (BMA) - $42.53 as of 10/8/2025 3:48:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.50 | 22.90 | 20.70 | % | 0.92 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 25.00 | 16.00 | 20.40 | 18.20 | % | 0.73 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 30.00 | 11.00 | 15.00 | 13.00 | 13.75 | 0.00 | 0.00% | 0.43 | 0 | 20 | 3.07 | 0.99 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 35.00 | 6.50 | 10.10 | 8.30 | 7.25 | 0.00 | 0.00% | 0.24 | 0 | 41 | 2.23 | 0.92 | 0.02 | -0.06 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 40.00 | 3.90 | 5.80 | 4.85 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.90 | 0.70 | 0.06 | -0.12 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 45.00 | 0.00 | 1.80 | 0.90 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.02 | 0.37 | 0.07 | -0.12 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | 0.45 | -0.30 | -40.00% | 0.02 | 1 | 147 | 1.46 | 0.12 | 0.04 | -0.06 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 55.00 | 0.05 | 1.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.23 | 0.02 | 0.01 | -0.02 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 16 | 3.63 | 0.01 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:55 PM EST |
| 65.00 | 0.05 | 4.80 | 2.43 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 76 | 2.60 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:55 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 170 | 4.27 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:58:55 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 4.42 | 0.00 | 0.00% | 0.03 | 0 | 19 | 4.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 2:58:55 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 73 | 4.79 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:55 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 5.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:58:55 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 9 | 5.23 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:58:55 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 41 | 5.41 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:58:55 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 250 | 3.30 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:58:55 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 25 | 5.76 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/8/2025 2:58:55 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 33 | 5.91 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 2:58:55 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 25 | 6.06 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/8/2025 2:58:55 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 6.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.33 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 2:58:55 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 90 | 6.46 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 10/8/2025 2:58:55 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 10/8/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.08 | 0 | 8 | 4.47 | -0.01 | 0.00 | -0.01 | 9/22/2025 | 10/8/2025 2:58:55 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.55 | -73.34% | 0.00 | 40 | 97 | 0.86 | -0.08 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 40.00 | 0.60 | 1.55 | 1.08 | 1.20 | +0.15 | +14.29% | 0.03 | 6 | 103 | 0.90 | -0.30 | 0.06 | -0.12 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 45.00 | 2.10 | 5.50 | 3.80 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.74 | -0.63 | 0.07 | -0.12 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 50.00 | 5.30 | 9.40 | 7.35 | 8.26 | 0.00 | 0.00% | 0.15 | 0 | 99 | 1.70 | -0.88 | 0.04 | -0.06 | 9/30/2025 | 10/8/2025 2:58:55 PM EST |
| 55.00 | 11.20 | 13.10 | 12.15 | 12.40 | 0.00 | 0.00% | 0.22 | 0 | 51 | 1.81 | -0.98 | 0.01 | -0.02 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 60.00 | 14.40 | 19.00 | 16.70 | 13.35 | 0.00 | 0.00% | 0.28 | 0 | 9 | 2.55 | -0.99 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:55 PM EST |
| 65.00 | 19.40 | 24.00 | 21.70 | 19.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:55 PM EST |
| 70.00 | 24.40 | 29.00 | 26.70 | 28.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:55 PM EST |
| 75.00 | 29.50 | 34.00 | 31.75 | 18.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:58:55 PM EST |
| 80.00 | 34.50 | 39.00 | 36.75 | 33.58 | 0.00 | 0.00% | 0.46 | 0 | 114 | 3.63 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:58:55 PM EST |
| 85.00 | 39.40 | 44.00 | 41.70 | 44.99 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 90.00 | 44.60 | 49.00 | 46.80 | 43.77 | 0.00 | 0.00% | 0.52 | 0 | 4 | 4.03 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:58:55 PM EST |
| 95.00 | 49.40 | 54.00 | 51.70 | 28.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 2:58:55 PM EST |
| 100.00 | 54.50 | 59.00 | 56.75 | 57.25 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:55 PM EST |
| 105.00 | 59.40 | 64.00 | 61.70 | 62.96 | 0.00 | 0.00% | 0.59 | 0 | 6 | 4.53 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 110.00 | 64.40 | 69.00 | 66.70 | 60.50 | 0.00 | 0.00% | 0.61 | 0 | 250 | 4.68 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:55 PM EST |
| 115.00 | 69.50 | 74.00 | 71.75 | 48.52 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:58:55 PM EST |
| 120.00 | 74.40 | 79.00 | 76.70 | 51.90 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 10/8/2025 2:58:55 PM EST |
| 125.00 | 79.60 | 84.00 | 81.80 | 57.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 10/8/2025 2:58:55 PM EST |
| 130.00 | 84.50 | 89.00 | 86.75 | 60.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 10/8/2025 2:58:55 PM EST |
| 135.00 | 89.40 | 94.00 | 91.70 | 67.60 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 10/8/2025 2:58:55 PM EST |