Options Chain for BANCO MACRO S A SPON ADR B (BMA) - $91.44 as of 6/29/2026 7:12:24 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 | 56.00 | 60.00 | 58.00 | % | 1.66 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 40.00 | 51.00 | 55.00 | 53.00 | % | 1.32 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 45.00 | 46.00 | 50.00 | 48.00 | % | 1.07 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 50.00 | 41.00 | 45.00 | 43.00 | 41.00 | 0.00 | 0.00% | 0.86 | 0 | 4 | 2.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/29/2026 4:00:01 PM EST |
| 55.00 | 36.50 | 40.00 | 38.25 | % | 0.70 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 60.00 | 31.50 | 35.00 | 33.25 | 30.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/29/2026 4:00:01 PM EST |
| 65.00 | 26.10 | 30.00 | 28.05 | 22.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 5/27/2026 | 6/29/2026 4:00:01 PM EST |
| 70.00 | 21.20 | 25.00 | 23.10 | 6.06 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.33 | 0.98 | 0.00 | -0.02 | 5/1/2026 | 6/29/2026 4:00:01 PM EST |
| 75.00 | 16.20 | 20.00 | 18.10 | 11.35 | 0.00 | 0.00% | 0.24 | 0 | 35 | 1.10 | 0.96 | 0.01 | -0.03 | 6/8/2026 | 6/29/2026 4:00:01 PM EST |
| 80.00 | 11.70 | 15.50 | 13.60 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 244 | 0.96 | 0.90 | 0.01 | -0.06 | 6/17/2026 | 6/29/2026 4:00:01 PM EST |
| 85.00 | 7.50 | 11.00 | 9.25 | 15.10 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.79 | 0.79 | 0.03 | -0.10 | 6/16/2026 | 6/29/2026 4:00:01 PM EST |
| 90.00 | 4.40 | 7.20 | 5.80 | 6.95 | -3.45 | -33.18% | 0.06 | 1 | 56 | 0.51 | 0.63 | 0.04 | -0.12 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 95.00 | 2.30 | 4.40 | 3.35 | 4.58 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.51 | 0.44 | 0.04 | -0.12 | 6/23/2026 | 6/29/2026 4:00:01 PM EST |
| 100.00 | 0.30 | 2.65 | 1.48 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.45 | 0.27 | 0.03 | -0.10 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.77 | 0.15 | 0.02 | -0.07 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.27 | 0.07 | 0.01 | -0.04 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | 0.03 | 0.01 | -0.02 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 266 | 1.55 | 0.01 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.68 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 13 | 2.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 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 | 4.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 5 | 4.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 20 | 3.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/29/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 3.90 | 1.95 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 231 | 2.47 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 77 | 2.16 | -0.01 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.81 | -0.02 | 0.00 | -0.02 | 6/24/2026 | 6/29/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 206 | 1.59 | -0.04 | 0.01 | -0.03 | 6/11/2026 | 6/29/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 86 | 1.32 | -0.10 | 0.01 | -0.06 | 6/24/2026 | 6/29/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | -0.21 | 0.03 | -0.10 | 6/23/2026 | 6/29/2026 4:00:01 PM EST |
| 90.00 | 0.65 | 3.40 | 2.03 | 2.20 | -0.84 | -27.64% | 0.02 | 2 | 33 | 0.41 | -0.37 | 0.04 | -0.12 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 95.00 | 4.40 | 6.90 | 5.65 | 5.22 | 0.00 | 0.00% | 0.06 | 0 | 529 | 0.56 | -0.56 | 0.04 | -0.12 | 6/23/2026 | 6/29/2026 4:00:01 PM EST |
| 100.00 | 6.50 | 10.40 | 8.45 | % | 0.08 | 0 | 2 | 0.75 | -0.73 | 0.03 | -0.10 | 6/29/2026 4:00:01 PM EST | |||
| 105.00 | 11.00 | 15.00 | 13.00 | 17.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.87 | -0.85 | 0.02 | -0.07 | 5/29/2026 | 6/29/2026 4:00:01 PM EST |
| 110.00 | 15.50 | 19.40 | 17.45 | % | 0.16 | 0 | 0 | 0.94 | -0.93 | 0.01 | -0.04 | 6/29/2026 4:00:01 PM EST | |||
| 115.00 | 20.50 | 24.30 | 22.40 | % | 0.19 | 0 | 4 | 1.06 | -0.97 | 0.01 | -0.02 | 6/29/2026 4:00:01 PM EST | |||
| 120.00 | 25.50 | 29.00 | 27.25 | % | 0.23 | 0 | 1 | 1.13 | -0.99 | 0.00 | -0.01 | 6/29/2026 4:00:01 PM EST | |||
| 125.00 | 30.50 | 33.90 | 32.20 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 130.00 | 35.50 | 39.00 | 37.25 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 135.00 | 40.50 | 44.00 | 42.25 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 140.00 | 45.50 | 49.00 | 47.25 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 145.00 | 50.50 | 53.90 | 52.20 | % | 0.36 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 150.00 | 55.50 | 59.30 | 57.40 | % | 0.38 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 155.00 | 60.50 | 64.30 | 62.40 | % | 0.40 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST |