Options Chain for BANCO MACRO SA SPON ADR B (BMA) - $86.42 as of 12/16/2025 8:43:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 54.00 | 58.70 | 56.35 | % | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 35.00 | 49.00 | 53.80 | 51.40 | % | 1.47 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 40.00 | 44.00 | 48.70 | 46.35 | % | 1.16 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 45.00 | 39.00 | 43.80 | 41.40 | % | 0.92 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 50.00 | 34.00 | 38.70 | 36.35 | 40.90 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/16/2025 3:59:54 PM EST |
| 55.00 | 29.00 | 33.80 | 31.40 | % | 0.57 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 60.00 | 24.00 | 28.60 | 26.30 | 27.35 | 0.00 | 0.00% | 0.44 | 0 | 30 | 4.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:54 PM EST |
| 65.00 | 20.40 | 23.50 | 21.95 | 22.73 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/16/2025 3:59:54 PM EST |
| 70.00 | 15.10 | 18.50 | 16.80 | 17.35 | 0.00 | 0.00% | 0.24 | 0 | 80 | 3.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:54 PM EST |
| 75.00 | 10.20 | 13.50 | 11.85 | 17.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 3:59:54 PM EST |
| 80.00 | 5.00 | 9.00 | 7.00 | 8.35 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.92 | 0.88 | 0.05 | -0.10 | 12/15/2025 | 12/16/2025 3:59:54 PM EST |
| 85.00 | 0.70 | 4.90 | 2.80 | 2.38 | -1.57 | -39.75% | 0.03 | 3 | 109 | 1.49 | 0.56 | 0.07 | -0.29 | 12/16/2025 | 12/16/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.29 | 0.25 | 0.05 | -0.27 | 12/11/2025 | 12/16/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 168 | 2.68 | 0.07 | 0.02 | -0.13 | 12/12/2025 | 12/16/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.14 | 0.02 | 0.01 | -0.03 | 12/3/2025 | 12/16/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.55 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/16/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/16/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/16/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.56 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/16/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.95 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/16/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 12/16/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/16/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 414 | 1.93 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.96 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.27 | -0.08 | -22.86% | 0.00 | 1 | 70 | 0.80 | -0.12 | 0.05 | -0.10 | 12/16/2025 | 12/16/2025 3:59:54 PM EST |
| 85.00 | 0.05 | 4.50 | 2.28 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.79 | -0.44 | 0.07 | -0.29 | 12/11/2025 | 12/16/2025 3:59:54 PM EST |
| 90.00 | 2.00 | 6.20 | 4.10 | 3.37 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.09 | -0.75 | 0.05 | -0.27 | 12/15/2025 | 12/16/2025 3:59:54 PM EST |
| 95.00 | 6.40 | 11.00 | 8.70 | % | 0.09 | 0 | 0 | 1.47 | -0.93 | 0.02 | -0.13 | 12/16/2025 3:59:54 PM EST | |||
| 100.00 | 11.40 | 15.90 | 13.65 | % | 0.14 | 0 | 0 | 1.80 | -0.98 | 0.01 | -0.03 | 12/16/2025 3:59:54 PM EST | |||
| 105.00 | 16.30 | 20.80 | 18.55 | % | 0.18 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 110.00 | 21.30 | 25.80 | 23.55 | % | 0.21 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 115.00 | 26.30 | 30.80 | 28.55 | % | 0.25 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 120.00 | 31.10 | 35.80 | 33.45 | % | 0.28 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 125.00 | 36.30 | 40.90 | 38.60 | % | 0.31 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST | |||
| 130.00 | 41.40 | 46.00 | 43.70 | % | 0.34 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:54 PM EST |