Options Chain for BANCO MACRO S A SPON ADR B (BMA) - $74.60 as of 9/23/2026 3:43:51 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 | 39.50 | 37.50 | % | 1.07 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 40.00 | 30.50 | 34.50 | 32.50 | % | 0.81 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 45.00 | 25.90 | 29.50 | 27.70 | 28.96 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 9/23/2026 3:59:54 PM EST |
| 50.00 | 20.90 | 24.50 | 22.70 | % | 0.45 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 55.00 | 16.70 | 19.50 | 18.10 | 29.90 | 0.00 | 0.00% | 0.33 | 0 | 21 | 1.36 | 0.99 | 0.00 | 0.00 | 4/20/2026 | 9/23/2026 3:59:54 PM EST |
| 60.00 | 12.00 | 15.00 | 13.50 | 18.25 | 0.00 | 0.00% | 0.23 | 0 | 60 | 1.08 | 0.94 | 0.01 | -0.02 | 9/8/2026 | 9/23/2026 3:59:54 PM EST |
| 65.00 | 7.40 | 10.50 | 8.95 | 27.31 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.88 | 0.81 | 0.03 | -0.05 | 6/24/2026 | 9/23/2026 3:59:54 PM EST |
| 70.00 | 4.00 | 5.80 | 4.90 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.56 | 0.60 | 0.04 | -0.07 | 4/29/2026 | 9/23/2026 3:59:54 PM EST |
| 75.00 | 1.05 | 3.10 | 2.08 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.47 | 0.37 | 0.05 | -0.07 | 9/18/2026 | 9/23/2026 3:59:54 PM EST |
| 80.00 | 0.70 | 1.60 | 1.15 | 1.10 | -2.40 | -68.58% | 0.01 | 1 | 146 | 0.52 | 0.19 | 0.03 | -0.05 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 85.00 | 0.05 | 0.90 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.48 | 0.08 | 0.02 | -0.03 | 9/21/2026 | 9/23/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.45 | 1.23 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 973 | 0.86 | 0.03 | 0.01 | -0.01 | 9/4/2026 | 9/23/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.91 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/23/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,674 | 1.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 119 | 1.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 832 | 1.90 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 152 | 2.08 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.95 | 1.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 515 | 1.84 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 456 | 2.27 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/23/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/23/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.45 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/23/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 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 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/23/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 6 | 3.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/23/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/23/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 155 | 2.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/23/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 4.00 | 2.00 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 320 | 1.67 | -0.01 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.81 | -0.06 | 0.01 | -0.02 | 8/6/2026 | 9/23/2026 3:59:54 PM EST |
| 65.00 | 0.50 | 1.15 | 0.83 | 0.71 | +0.12 | +20.34% | 0.01 | 2 | 161 | 0.45 | -0.19 | 0.03 | -0.05 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 70.00 | 1.60 | 3.60 | 2.60 | 2.30 | +0.20 | +9.53% | 0.04 | 10 | 143 | 0.48 | -0.40 | 0.04 | -0.07 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 75.00 | 3.40 | 6.00 | 4.70 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.37 | -0.63 | 0.05 | -0.07 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 80.00 | 7.00 | 9.50 | 8.25 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 1,484 | 0.64 | -0.81 | 0.03 | -0.05 | 9/18/2026 | 9/23/2026 3:59:54 PM EST |
| 85.00 | 11.50 | 14.50 | 13.00 | 9.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.82 | -0.92 | 0.02 | -0.03 | 9/14/2026 | 9/23/2026 3:59:54 PM EST |
| 90.00 | 16.00 | 19.20 | 17.60 | 18.05 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.92 | -0.97 | 0.01 | -0.01 | 8/24/2026 | 9/23/2026 3:59:54 PM EST |
| 95.00 | 21.00 | 23.80 | 22.40 | 20.60 | 0.00 | 0.00% | 0.24 | 0 | 1,788 | 0.97 | -0.99 | 0.00 | -0.01 | 8/24/2026 | 9/23/2026 3:59:54 PM EST |
| 100.00 | 26.00 | 29.80 | 27.90 | 23.26 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.30 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 9/23/2026 3:59:54 PM EST |
| 105.00 | 31.00 | 34.80 | 32.90 | 27.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/23/2026 3:59:54 PM EST |
| 110.00 | 36.00 | 40.10 | 38.05 | 31.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/23/2026 3:59:54 PM EST |
| 115.00 | 41.00 | 45.10 | 43.05 | 22.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/23/2026 3:59:54 PM EST |
| 120.00 | 46.00 | 50.10 | 48.05 | % | 0.40 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 125.00 | 51.00 | 55.10 | 53.05 | % | 0.42 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 130.00 | 56.00 | 60.10 | 58.05 | % | 0.45 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 135.00 | 61.00 | 65.10 | 63.05 | % | 0.47 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 140.00 | 66.00 | 70.10 | 68.05 | % | 0.49 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 145.00 | 71.00 | 75.10 | 73.05 | % | 0.50 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 150.00 | 76.00 | 80.10 | 78.05 | % | 0.52 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST |