Options Chain for BANCO MACRO SA SPON ADR B (BMA) - $80.17 as of 3/28/2025 2:30:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 46.00 | 50.40 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 35.00 | 41.00 | 45.30 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 40.00 | 36.00 | 40.40 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 31.00 | 35.50 | 16.80 | 0.00 | 0.00% | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 26.50 | 30.00 | 32.40 | 0.00 | 0.00% | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 21.50 | 25.10 | 26.50 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 16.50 | 20.80 | 55.98 | 0.00 | 0.00% | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 11.50 | 15.70 | 20.30 | 0.00 | 0.00% | 0 | 77 | 1.12 | 0.88 | 0.02 | -0.04 | 11/18/2024 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 7.80 | 11.30 | 12.67 | 0.00 | 0.00% | 0 | 138 | 0.81 | 0.77 | 0.03 | -0.06 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 3.90 | 7.90 | 6.70 | -0.30 | -4.29% | 5 | 29 | 0.72 | 0.60 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 1.10 | 3.80 | 5.70 | 0.00 | 0.00% | 0 | 17 | 0.53 | 0.37 | 0.04 | -0.08 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 0.95 | 2.25 | 1.60 | -1.40 | -46.67% | 2 | 188 | 0.60 | 0.20 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.25 | 0.97 | 0.00 | 0.00% | 0 | 62 | 0.63 | 0.09 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 3.90 | 1.10 | 0.00 | 0.00% | 0 | 167 | 1.27 | 0.03 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 4.80 | 0.51 | 0.00 | 0.00% | 0 | 257 | 1.57 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.84 | 0.00 | 0.00% | 0 | 44 | 0.56 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 4.80 | 5.40 | 0.00 | 0.00% | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 4.80 | 0.08 | 0.00 | 0.00% | 0 | 73 | 1.97 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 4.50 | 1.70 | 0.00 | 0.00% | 0 | 29 | 2.03 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 31 | 2.29 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 21 | 2.38 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 20 | 2.47 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 10 | 2.71 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.45 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 0.05 | 4.90 | 0.20 | -1.80 | -90.00% | 1 | 174 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 4.30 | 0.35 | -0.45 | -56.25% | 3 | 24 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 0.25 | 0.80 | 0.85 | +0.15 | +21.43% | 25 | 16 | 0.56 | -0.12 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 0.80 | 1.20 | 1.30 | +0.30 | +30.00% | 31 | 98 | 0.47 | -0.23 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 0.50 | 4.50 | 3.00 | +2.00 | +200.00% | 1 | 361 | 0.44 | -0.40 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 3.90 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 417 | 0.33 | -0.63 | 0.04 | -0.08 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 7.50 | 10.30 | 5.00 | 0.00 | 0.00% | 0 | 225 | 0.38 | -0.80 | 0.04 | -0.07 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 11.30 | 12.80 | 6.84 | 0.00 | 0.00% | 0 | 1,033 | 0.66 | -0.91 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 95.00 | 14.60 | 19.00 | 14.27 | 0.00 | 0.00% | 0 | 122 | 0.97 | -0.97 | 0.01 | -0.02 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 19.40 | 24.00 | 15.67 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 24.50 | 29.00 | 22.30 | 0.00 | 0.00% | 0 | 512 | 1.24 | -1.00 | 0.00 | -0.01 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 29.40 | 34.00 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 34.40 | 39.00 | 18.80 | 0.00 | 0.00% | 0 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 39.50 | 44.00 | 30.45 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 44.50 | 49.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 130.00 | 49.50 | 54.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 135.00 | 54.50 | 59.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 59.40 | 64.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 64.40 | 69.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 69.40 | 74.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 74.50 | 79.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 79.40 | 84.00 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 84.40 | 89.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 170.00 | 89.50 | 94.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |