Options Chain for BANCO MACRO SA SPON ADR B (BMA) - $86.62 as of 12/9/2024 12:18:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.00 | 47.00 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 12/9/2024 9:58:57 AM EST | |||
| 45.00 | 37.90 | 42.50 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/9/2024 9:58:57 AM EST | |||
| 50.00 | 33.00 | 37.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 12/9/2024 9:58:57 AM EST | |||
| 55.00 | 27.50 | 32.30 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/9/2024 9:58:57 AM EST | |||
| 60.00 | 23.50 | 27.50 | 19.00 | 0.00 | 0.00% | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 12/9/2024 9:58:57 AM EST |
| 65.00 | 18.70 | 22.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 12/9/2024 9:58:57 AM EST | |||
| 70.00 | 13.80 | 17.00 | 13.94 | 0.00 | 0.00% | 0 | 23 | 1.42 | 0.98 | 0.00 | -0.06 | 12/4/2024 | 12/9/2024 9:58:57 AM EST |
| 75.00 | 9.20 | 12.40 | 6.87 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.94 | 0.01 | -0.11 | 10/31/2024 | 12/9/2024 9:58:57 AM EST |
| 80.00 | 4.80 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 26 | 1.03 | 0.83 | 0.03 | -0.16 | 12/6/2024 | 12/9/2024 9:58:57 AM EST |
| 85.00 | 3.10 | 5.30 | 2.90 | 0.00 | 0.00% | 0 | 131 | 0.58 | 0.65 | 0.04 | -0.19 | 12/5/2024 | 12/9/2024 9:58:57 AM EST |
| 90.00 | 1.70 | 3.80 | 1.60 | +0.05 | +3.23% | 6 | 61 | 0.56 | 0.44 | 0.04 | -0.19 | 12/9/2024 | 12/9/2024 9:58:57 AM EST |
| 95.00 | 0.15 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 33 | 0.78 | 0.25 | 0.04 | -0.15 | 12/3/2024 | 12/9/2024 9:58:57 AM EST |
| 100.00 | 0.10 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.56 | 0.12 | 0.02 | -0.09 | 12/6/2024 | 12/9/2024 9:58:57 AM EST |
| 105.00 | 0.05 | 1.45 | % | 0 | 0 | 0.65 | 0.05 | 0.01 | -0.05 | 12/9/2024 9:58:57 AM EST | |||
| 110.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.02 | 0.01 | -0.02 | 12/2/2024 | 12/9/2024 9:58:57 AM EST |
| 115.00 | 0.00 | 1.55 | % | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.01 | 12/9/2024 9:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.45 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/9/2024 9:58:57 AM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/9/2024 9:58:57 AM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/9/2024 9:58:57 AM EST | |||
| 55.00 | 0.00 | 1.20 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/9/2024 9:58:57 AM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/9/2024 9:58:57 AM EST | |||
| 65.00 | 0.00 | 3.10 | 0.50 | 0.00 | 0.00% | 0 | 60 | 1.80 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 12/9/2024 9:58:57 AM EST |
| 70.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 92 | 1.14 | -0.02 | 0.00 | -0.06 | 12/5/2024 | 12/9/2024 9:58:57 AM EST |
| 75.00 | 0.00 | 2.40 | 0.77 | 0.00 | 0.00% | 0 | 77 | 0.82 | -0.06 | 0.01 | -0.11 | 12/4/2024 | 12/9/2024 9:58:57 AM EST |
| 80.00 | 0.95 | 3.10 | 1.00 | -0.10 | -9.10% | 6 | 105 | 0.56 | -0.17 | 0.03 | -0.16 | 12/9/2024 | 12/9/2024 9:58:57 AM EST |
| 85.00 | 2.70 | 3.90 | 3.00 | 0.00 | 0.00% | 3 | 20 | 0.64 | -0.35 | 0.04 | -0.19 | 12/9/2024 | 12/9/2024 9:58:57 AM EST |
| 90.00 | 4.00 | 7.60 | 6.60 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.56 | 0.04 | -0.19 | 12/4/2024 | 12/9/2024 9:58:57 AM EST |
| 95.00 | 8.50 | 11.80 | % | 0 | 0 | 1.01 | -0.75 | 0.04 | -0.15 | 12/9/2024 9:58:57 AM EST | |||
| 100.00 | 13.00 | 16.40 | % | 0 | 0 | 0.88 | -0.88 | 0.02 | -0.09 | 12/9/2024 9:58:57 AM EST | |||
| 105.00 | 18.00 | 21.40 | % | 0 | 0 | 1.06 | -0.95 | 0.01 | -0.05 | 12/9/2024 9:58:57 AM EST | |||
| 110.00 | 22.60 | 27.20 | 28.50 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.98 | 0.01 | -0.02 | 11/19/2024 | 12/9/2024 9:58:57 AM EST |
| 115.00 | 28.00 | 32.50 | 33.50 | 0.00 | 0.00% | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 11/19/2024 | 12/9/2024 9:58:57 AM EST |