Options Chain for BANCO MACRO S A SPON ADR B (BMA) - $76.76 as of 3/3/2026 9:13:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 22.00 | 26.50 | 24.25 | % | 0.48 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/3/2026 2:58:55 PM EST | |||
| 55.00 | 17.10 | 22.00 | 19.55 | % | 0.36 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/3/2026 2:58:55 PM EST | |||
| 60.00 | 13.60 | 16.50 | 15.05 | 24.00 | 0.00 | 0.00% | 0.25 | 0 | 50 | 1.49 | 0.95 | 0.01 | -0.03 | 2/17/2026 | 3/3/2026 2:58:55 PM EST |
| 65.00 | 8.40 | 12.00 | 10.20 | % | 0.16 | 0 | 0 | 1.25 | 0.83 | 0.03 | -0.07 | 3/3/2026 2:58:55 PM EST | |||
| 70.00 | 5.00 | 8.50 | 6.75 | % | 0.10 | 0 | 0 | 0.72 | 0.68 | 0.04 | -0.10 | 3/3/2026 2:58:55 PM EST | |||
| 75.00 | 1.50 | 5.00 | 3.25 | % | 0.04 | 0 | 0 | 0.59 | 0.49 | 0.04 | -0.11 | 3/3/2026 2:58:55 PM EST | |||
| 80.00 | 0.00 | 2.70 | 1.35 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.80 | 0.30 | 0.03 | -0.09 | 3/2/2026 | 3/3/2026 2:58:55 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.39 | 0.16 | 0.02 | -0.07 | 2/27/2026 | 3/3/2026 2:58:55 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | 0.08 | 0.01 | -0.04 | 2/26/2026 | 3/3/2026 2:58:55 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.78 | 0.03 | 0.01 | -0.02 | 2/27/2026 | 3/3/2026 2:58:55 PM EST |
| 100.00 | 0.00 | 4.70 | 2.35 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 173 | 1.93 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 3/3/2026 2:58:55 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 2:58:55 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 2.00 | -1.66 | -45.36% | 0.01 | 5 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 2:58:55 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 2:58:55 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 2:58:55 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/3/2026 2:58:55 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/3/2026 2:58:55 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/3/2026 2:58:55 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/3/2026 2:58:55 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:55 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:55 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.78 | -0.05 | 0.01 | -0.03 | 3/3/2026 2:58:55 PM EST | |||
| 65.00 | 0.40 | 5.00 | 2.70 | 1.00 | % | 0.04 | 1 | 0 | 0.98 | -0.17 | 0.03 | -0.07 | 3/3/2026 | 3/3/2026 2:58:55 PM EST | |
| 70.00 | 0.80 | 5.00 | 2.90 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.73 | -0.32 | 0.04 | -0.10 | 2/25/2026 | 3/3/2026 2:58:55 PM EST |
| 75.00 | 2.60 | 6.50 | 4.55 | 5.75 | +2.75 | +91.67% | 0.06 | 10 | 110 | 0.62 | -0.51 | 0.04 | -0.11 | 3/3/2026 | 3/3/2026 2:58:55 PM EST |
| 80.00 | 5.40 | 8.40 | 6.90 | 3.04 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.67 | -0.70 | 0.03 | -0.09 | 2/26/2026 | 3/3/2026 2:58:55 PM EST |
| 85.00 | 9.50 | 12.80 | 11.15 | 9.49 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.86 | -0.84 | 0.02 | -0.07 | 2/27/2026 | 3/3/2026 2:58:55 PM EST |
| 90.00 | 14.50 | 17.50 | 16.00 | 15.79 | +6.55 | +70.89% | 0.18 | 3 | 13 | 0.96 | -0.92 | 0.01 | -0.04 | 3/3/2026 | 3/3/2026 2:58:55 PM EST |
| 95.00 | 19.00 | 22.40 | 20.70 | 23.47 | +16.57 | +240.15% | 0.22 | 1 | 3 | 1.03 | -0.97 | 0.01 | -0.02 | 3/3/2026 | 3/3/2026 2:58:55 PM EST |
| 100.00 | 24.00 | 28.00 | 26.00 | % | 0.26 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 3/3/2026 2:58:55 PM EST | |||
| 105.00 | 29.00 | 32.40 | 30.70 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/3/2026 2:58:55 PM EST | |||
| 110.00 | 34.00 | 37.40 | 35.70 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/3/2026 2:58:55 PM EST | |||
| 115.00 | 39.00 | 42.50 | 40.75 | % | 0.35 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/3/2026 2:58:55 PM EST | |||
| 120.00 | 43.70 | 48.50 | 46.10 | % | 0.38 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/3/2026 2:58:55 PM EST | |||
| 125.00 | 48.70 | 53.50 | 51.10 | % | 0.41 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/3/2026 2:58:55 PM EST | |||
| 130.00 | 53.50 | 58.10 | 55.80 | % | 0.43 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/3/2026 2:58:55 PM EST | |||
| 135.00 | 58.50 | 63.10 | 60.80 | % | 0.45 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/3/2026 2:58:55 PM EST | |||
| 140.00 | 63.50 | 68.40 | 65.95 | % | 0.47 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/3/2026 2:58:55 PM EST | |||
| 145.00 | 68.50 | 73.40 | 70.95 | % | 0.49 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/3/2026 2:58:55 PM EST |