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 | 19.00 | 23.30 | 21.15 | % | 0.94 | 0 | 0 | 2.42 | 0.94 | 0.01 | -0.03 | 10/8/2025 2:58:55 PM EST | |||
| 25.00 | 17.00 | 20.50 | 18.75 | 19.25 | 0.00 | 0.00% | 0.75 | 0 | 60 | 2.03 | 0.91 | 0.01 | -0.04 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 30.00 | 12.50 | 16.80 | 14.65 | % | 0.49 | 0 | 0 | 1.86 | 0.84 | 0.01 | -0.05 | 10/8/2025 2:58:55 PM EST | |||
| 35.00 | 9.20 | 13.00 | 11.10 | % | 0.32 | 0 | 0 | 1.23 | 0.75 | 0.02 | -0.07 | 10/8/2025 2:58:55 PM EST | |||
| 40.00 | 6.00 | 10.00 | 8.00 | 6.80 | 0.00 | 0.00% | 0.20 | 0 | 26 | 1.16 | 0.64 | 0.02 | -0.07 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 45.00 | 5.70 | 7.30 | 6.50 | 5.60 | -0.60 | -9.68% | 0.14 | 41 | 505 | 1.21 | 0.52 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 50.00 | 2.05 | 5.20 | 3.63 | 3.63 | 0.00 | 0.00% | 0.07 | 0 | 124 | 1.04 | 0.40 | 0.02 | -0.07 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 55.00 | 0.55 | 4.20 | 2.38 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.98 | 0.28 | 0.02 | -0.05 | 10/1/2025 | 10/8/2025 2:58:55 PM EST |
| 60.00 | 0.20 | 3.50 | 1.85 | 2.00 | -0.95 | -32.21% | 0.03 | 1 | 7 | 1.00 | 0.17 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 65.00 | 0.00 | 3.00 | 1.50 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.46 | 0.14 | 0.02 | -0.04 | 9/22/2025 | 10/8/2025 2:58:55 PM EST |
| 70.00 | 0.95 | 2.30 | 1.63 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 220 | 1.26 | 0.06 | 0.01 | -0.02 | 10/2/2025 | 10/8/2025 2:58:55 PM EST |
| 75.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.63 | 0.05 | 0.01 | -0.02 | 9/29/2025 | 10/8/2025 2:58:55 PM EST |
| 80.00 | 0.00 | 2.40 | 1.20 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.72 | 0.03 | 0.01 | -0.01 | 9/22/2025 | 10/8/2025 2:58:55 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 2.18 | 0.00 | 0.00% | 0.03 | 0 | 50 | 2.28 | 0.02 | 0.00 | -0.01 | 8/26/2025 | 10/8/2025 2:58:55 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.37 | 0.02 | 0.00 | -0.01 | 9/24/2025 | 10/8/2025 2:58:55 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 2.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.45 | 0.01 | 0.00 | -0.01 | 8/26/2025 | 10/8/2025 2:58:55 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.53 | 0.01 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:55 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.61 | 0.01 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 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 | 2.40 | 1.20 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.15 | -0.06 | 0.01 | -0.03 | 10/2/2025 | 10/8/2025 2:58:55 PM EST |
| 25.00 | 0.05 | 4.90 | 2.48 | 0.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.68 | -0.09 | 0.01 | -0.04 | 9/26/2025 | 10/8/2025 2:58:55 PM EST |
| 30.00 | 0.05 | 4.90 | 2.48 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.28 | -0.16 | 0.01 | -0.05 | 10/2/2025 | 10/8/2025 2:58:55 PM EST |
| 35.00 | 0.60 | 5.40 | 3.00 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 114 | 1.10 | -0.25 | 0.02 | -0.07 | 10/2/2025 | 10/8/2025 2:58:55 PM EST |
| 40.00 | 4.40 | 5.50 | 4.95 | 4.70 | -0.50 | -9.62% | 0.12 | 7 | 157 | 1.10 | -0.36 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 45.00 | 7.40 | 9.20 | 8.30 | 8.90 | 0.00 | 0.00% | 0.18 | 0 | 142 | 1.22 | -0.48 | 0.02 | -0.08 | 10/1/2025 | 10/8/2025 2:58:55 PM EST |
| 50.00 | 9.00 | 13.00 | 11.00 | 11.40 | 0.00 | 0.00% | 0.22 | 0 | 38 | 1.08 | -0.60 | 0.02 | -0.07 | 10/2/2025 | 10/8/2025 2:58:55 PM EST |
| 55.00 | 12.50 | 16.50 | 14.50 | 15.30 | 0.00 | 0.00% | 0.26 | 0 | 1,117 | 0.95 | -0.72 | 0.02 | -0.05 | 9/30/2025 | 10/8/2025 2:58:55 PM EST |
| 60.00 | 16.50 | 20.50 | 18.50 | 14.68 | 0.00 | 0.00% | 0.31 | 0 | 651 | 1.46 | -0.83 | 0.02 | -0.04 | 9/8/2025 | 10/8/2025 2:58:55 PM EST |
| 65.00 | 21.00 | 25.00 | 23.00 | 21.07 | 0.00 | 0.00% | 0.35 | 0 | 65 | 1.50 | -0.86 | 0.02 | -0.04 | 9/22/2025 | 10/8/2025 2:58:55 PM EST |
| 70.00 | 25.50 | 29.50 | 27.50 | 9.40 | 0.00 | 0.00% | 0.39 | 0 | 113 | 1.55 | -0.94 | 0.01 | -0.02 | 7/1/2025 | 10/8/2025 2:58:55 PM EST |
| 75.00 | 29.50 | 34.00 | 31.75 | 12.20 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.56 | -0.95 | 0.01 | -0.02 | 7/2/2025 | 10/8/2025 2:58:55 PM EST |
| 80.00 | 34.50 | 39.00 | 36.75 | 25.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.67 | -0.97 | 0.01 | -0.01 | 9/4/2025 | 10/8/2025 2:58:55 PM EST |
| 85.00 | 39.40 | 44.00 | 41.70 | 8.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.76 | -0.98 | 0.00 | -0.01 | 5/27/2025 | 10/8/2025 2:58:55 PM EST |
| 90.00 | 44.50 | 49.00 | 46.75 | % | 0.52 | 0 | 0 | 1.85 | -0.98 | 0.00 | -0.01 | 10/8/2025 2:58:55 PM EST | |||
| 95.00 | 49.50 | 54.00 | 51.75 | % | 0.54 | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.01 | 10/8/2025 2:58:55 PM EST | |||
| 100.00 | 54.50 | 59.00 | 56.75 | % | 0.57 | 0 | 0 | 2.01 | -0.99 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 105.00 | 59.40 | 64.00 | 61.70 | % | 0.59 | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 110.00 | 64.40 | 69.00 | 66.70 | % | 0.61 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 115.00 | 69.60 | 74.00 | 71.80 | 41.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 10/8/2025 2:58:55 PM EST |
| 120.00 | 74.40 | 79.00 | 76.70 | % | 0.64 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 125.00 | 79.40 | 84.00 | 81.70 | 55.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 10/8/2025 2:58:55 PM EST |
| 130.00 | 84.40 | 89.00 | 86.70 | 65.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 10/8/2025 2:58:55 PM EST |
| 135.00 | 89.40 | 94.00 | 91.70 | 70.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 10/8/2025 2:58:55 PM EST |