Options Chain for BANCO MACRO SA SPON ADR B (BMA) - $93.00 as of 5/13/2025 8:18:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.00 | 55.50 | % | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 45.00 | 46.00 | 50.50 | % | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 50.00 | 41.00 | 45.50 | % | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 55.00 | 36.00 | 40.50 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 60.00 | 31.00 | 35.40 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 65.00 | 25.70 | 30.50 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 70.00 | 21.40 | 25.30 | 17.10 | 0.00 | 0.00% | 0 | 11 | 3.48 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:55 PM EST |
| 75.00 | 16.60 | 20.50 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 80.00 | 11.20 | 15.50 | 5.50 | 0.00 | 0.00% | 0 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:55 PM EST |
| 85.00 | 6.30 | 10.80 | 3.60 | 0.00 | 0.00% | 0 | 54 | 1.84 | 0.99 | 0.04 | -0.03 | 5/6/2025 | 5/13/2025 3:59:55 PM EST |
| 90.00 | 2.30 | 6.50 | 2.94 | 0.00 | 0.00% | 0 | 54 | 1.61 | 0.70 | 0.06 | -0.24 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 3.40 | 1.46 | 0.00 | 0.00% | 0 | 159 | 1.39 | 0.39 | 0.06 | -0.28 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.85 | 0.43 | 0.00 | 0.00% | 0 | 146 | 1.05 | 0.18 | 0.03 | -0.23 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 7 | 2.81 | 0.06 | 0.01 | -0.10 | 5/1/2025 | 5/13/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 11 | 3.21 | 0.01 | 0.00 | -0.03 | 4/25/2025 | 5/13/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | -0.01 | 5/13/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 4.80 | 0.68 | 0.00 | 0.00% | 0 | 37 | 3.90 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.05 | 1.20 | 0.00 | 0.00% | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.94 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 74 | 2.10 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 140 | 4.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 14 | 3.75 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 102 | 3.08 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 3.00 | 0.25 | 0.00 | 0.00% | 0 | 18 | 1.73 | -0.01 | 0.04 | -0.03 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 90.00 | 0.10 | 4.80 | 8.50 | 0.00 | 0.00% | 0 | 22 | 0.98 | -0.30 | 0.06 | -0.24 | 5/5/2025 | 5/13/2025 3:59:55 PM EST |
| 95.00 | 0.50 | 4.90 | 10.50 | 0.00 | 0.00% | 0 | 8 | 0.88 | -0.61 | 0.06 | -0.28 | 5/6/2025 | 5/13/2025 3:59:55 PM EST |
| 100.00 | 4.60 | 8.70 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.82 | 0.03 | -0.23 | 4/23/2025 | 5/13/2025 3:59:55 PM EST |
| 105.00 | 9.50 | 13.70 | 17.02 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.94 | 0.01 | -0.10 | 4/30/2025 | 5/13/2025 3:59:55 PM EST |
| 110.00 | 14.50 | 18.50 | % | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.03 | 5/13/2025 3:59:55 PM EST | |||
| 115.00 | 20.20 | 23.50 | 26.60 | 0.00 | 0.00% | 0 | 1 | 1.45 | -1.00 | 0.00 | -0.01 | 4/21/2025 | 5/13/2025 3:59:55 PM EST |
| 120.00 | 24.70 | 28.80 | 30.50 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:55 PM EST |