Options Chain for BANCO MACRO S A SPON ADR B (BMA) - $71.51 as of 5/14/2026 1:12:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.50 | 39.60 | 37.55 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:24 PM EST | |||
| 40.00 | 30.50 | 34.60 | 32.55 | % | 0.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:24 PM EST | |||
| 45.00 | 25.50 | 29.70 | 27.60 | % | 0.61 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:24 PM EST | |||
| 50.00 | 20.50 | 24.70 | 22.60 | % | 0.45 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:24 PM EST | |||
| 55.00 | 15.50 | 19.60 | 17.55 | % | 0.32 | 0 | 0 | 6.10 | 0.98 | 0.00 | -0.06 | 5/14/2026 12:58:24 PM EST | |||
| 60.00 | 10.50 | 14.60 | 12.55 | % | 0.21 | 0 | 0 | 4.87 | 0.93 | 0.02 | -0.30 | 5/14/2026 12:58:24 PM EST | |||
| 65.00 | 5.50 | 9.00 | 7.25 | % | 0.11 | 0 | 0 | 3.72 | 0.80 | 0.03 | -1.04 | 5/14/2026 12:58:24 PM EST | |||
| 70.00 | 0.50 | 4.90 | 2.70 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.60 | 0.60 | 0.05 | -1.47 | 4/29/2026 | 5/14/2026 12:58:24 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.33 | -2.47 | -88.22% | 0.00 | 2 | 23 | 1.17 | 0.36 | 0.05 | -1.36 | 5/14/2026 | 5/14/2026 12:58:24 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.38 | -1.07 | -73.80% | 0.01 | 1 | 2 | 2.24 | 0.18 | 0.03 | -0.73 | 5/14/2026 | 5/14/2026 12:58:24 PM EST |
| 85.00 | 0.05 | 0.65 | 0.35 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.99 | 0.07 | 0.02 | -0.23 | 5/6/2026 | 5/14/2026 12:58:24 PM EST |
| 90.00 | 0.00 | 1.85 | 0.93 | 0.79 | -0.66 | -45.52% | 0.01 | 1 | 513 | 5.73 | 0.03 | 0.01 | -0.07 | 5/14/2026 | 5/14/2026 12:58:24 PM EST |
| 95.00 | 0.00 | 3.20 | 1.60 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 317 | 6.16 | 0.01 | 0.00 | -0.02 | 4/21/2026 | 5/14/2026 12:58:24 PM EST |
| 100.00 | 0.00 | 3.80 | 1.90 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 7.22 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/14/2026 12:58:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:24 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:24 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:24 PM EST | |||
| 50.00 | 0.00 | 4.20 | 2.10 | % | 0.04 | 0 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:24 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 4.27 | -0.02 | 0.00 | -0.06 | 5/14/2026 12:58:24 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.22 | -0.07 | 0.02 | -0.30 | 5/14/2026 12:58:24 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | 0.48 | +0.43 | +860.00% | 0.01 | 1 | 98 | 2.13 | -0.20 | 0.03 | -1.04 | 5/14/2026 | 5/14/2026 12:58:24 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 129 | 3.54 | -0.40 | 0.05 | -1.47 | 5/13/2026 | 5/14/2026 12:58:24 PM EST |
| 75.00 | 0.60 | 4.30 | 2.45 | 3.94 | -0.06 | -1.50% | 0.03 | 1 | 27 | 2.16 | -0.64 | 0.05 | -1.36 | 5/14/2026 | 5/14/2026 12:58:24 PM EST |
| 80.00 | 5.00 | 9.70 | 7.35 | 6.12 | 0.00 | 0.00% | 0.09 | 0 | 12 | 3.05 | -0.82 | 0.03 | -0.73 | 5/8/2026 | 5/14/2026 12:58:24 PM EST |
| 85.00 | 10.60 | 14.50 | 12.55 | 7.09 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.50 | -0.93 | 0.02 | -0.23 | 4/15/2026 | 5/14/2026 12:58:24 PM EST |
| 90.00 | 15.60 | 19.50 | 17.55 | % | 0.20 | 0 | 0 | 4.51 | -0.97 | 0.01 | -0.07 | 5/14/2026 12:58:24 PM EST | |||
| 95.00 | 20.50 | 24.50 | 22.50 | % | 0.24 | 0 | 0 | 5.03 | -0.99 | 0.00 | -0.02 | 5/14/2026 12:58:24 PM EST | |||
| 100.00 | 25.50 | 29.50 | 27.50 | % | 0.28 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 5/14/2026 12:58:24 PM EST |