Options Chain for BANCO MACRO SA SPON ADR B (BMA) - $71.59 as of 6/27/2025 8:18:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.40 | 34.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 45.00 | 24.40 | 29.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 50.00 | 19.60 | 23.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 55.00 | 14.40 | 19.00 | 13.50 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/27/2025 3:59:57 PM EST |
| 60.00 | 9.50 | 14.00 | 32.57 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.97 | 0.02 | -0.01 | 12/13/2024 | 6/27/2025 3:59:57 PM EST |
| 65.00 | 4.70 | 9.40 | 6.10 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.80 | 0.04 | -0.04 | 6/24/2025 | 6/27/2025 3:59:57 PM EST |
| 70.00 | 1.10 | 5.50 | 2.05 | 0.00 | 0.00% | 0 | 19 | 0.71 | 0.58 | 0.05 | -0.06 | 6/26/2025 | 6/27/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.30 | 1.70 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.34 | 0.05 | -0.06 | 6/23/2025 | 6/27/2025 3:59:57 PM EST |
| 80.00 | 0.25 | 0.95 | 0.75 | +0.40 | +114.29% | 1 | 71 | 0.45 | 0.16 | 0.03 | -0.04 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.25 | 2.72 | 0.00 | 0.00% | 0 | 80 | 0.50 | 0.06 | 0.02 | -0.02 | 6/4/2025 | 6/27/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.51 | 0.02 | 0.01 | -0.01 | 6/17/2025 | 6/27/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | 2.82 | 0.00 | 0.00% | 0 | 65 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 559 | 0.69 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 4.80 | 0.01 | 0.00 | 0.00% | 0 | 35 | 1.99 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 4.80 | 3.65 | 0.00 | 0.00% | 0 | 28 | 2.11 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/27/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 4.80 | 1.65 | 0.00 | 0.00% | 0 | 52 | 2.23 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/27/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 4.80 | 2.26 | 0.00 | 0.00% | 0 | 63 | 2.34 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/27/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 4.80 | 2.45 | 0.00 | 0.00% | 0 | 31 | 2.43 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/27/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 37 | 2.53 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/27/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 4.80 | 5.30 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 6/27/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 4.80 | 1.46 | 0.00 | 0.00% | 0 | 18 | 2.70 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/27/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/27/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/27/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 6/27/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 4.80 | 3.30 | 0.00 | 0.00% | 0 | 11 | 3.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/27/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 68 | 1.78 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/27/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/27/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/27/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 4.80 | 6.12 | 0.00 | 0.00% | 0 | 360 | 1.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/27/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 129 | 1.51 | -0.03 | 0.02 | -0.01 | 6/25/2025 | 6/27/2025 3:59:57 PM EST |
| 65.00 | 0.45 | 1.00 | 1.40 | +0.40 | +40.00% | 71 | 81 | 0.42 | -0.20 | 0.04 | -0.04 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 70.00 | 1.55 | 4.90 | 2.10 | -0.60 | -22.23% | 7 | 369 | 0.55 | -0.42 | 0.05 | -0.06 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 75.00 | 3.00 | 7.70 | 5.00 | 0.00 | 0.00% | 0 | 44 | 0.81 | -0.66 | 0.05 | -0.06 | 6/26/2025 | 6/27/2025 3:59:57 PM EST |
| 80.00 | 7.60 | 12.00 | 10.80 | 0.00 | 0.00% | 0 | 26 | 0.94 | -0.84 | 0.03 | -0.04 | 6/24/2025 | 6/27/2025 3:59:57 PM EST |
| 85.00 | 12.60 | 17.00 | 13.46 | 0.00 | 0.00% | 0 | 8 | 1.14 | -0.94 | 0.02 | -0.02 | 6/24/2025 | 6/27/2025 3:59:57 PM EST |
| 90.00 | 17.90 | 22.00 | 13.16 | 0.00 | 0.00% | 0 | 5 | 1.31 | -0.98 | 0.01 | -0.01 | 6/10/2025 | 6/27/2025 3:59:57 PM EST |
| 95.00 | 22.00 | 26.80 | 16.20 | 0.00 | 0.00% | 0 | 20 | 1.37 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 3:59:57 PM EST |
| 100.00 | 27.20 | 32.00 | 25.00 | 0.00 | 0.00% | 0 | 11 | 1.60 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 6/27/2025 3:59:57 PM EST |
| 105.00 | 32.10 | 36.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 110.00 | 37.00 | 41.60 | 37.00 | 0.00 | 0.00% | 0 | 1,399 | 1.77 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 3:59:57 PM EST |
| 115.00 | 42.00 | 46.50 | 42.00 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 3:59:57 PM EST |
| 120.00 | 47.00 | 51.40 | 24.99 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 6/27/2025 3:59:57 PM EST |
| 125.00 | 52.00 | 56.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 130.00 | 57.00 | 61.40 | 28.70 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 6/27/2025 3:59:57 PM EST |
| 135.00 | 62.00 | 66.40 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 140.00 | 67.00 | 71.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 145.00 | 72.00 | 76.40 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 150.00 | 77.00 | 81.40 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 155.00 | 82.00 | 86.40 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 160.00 | 87.00 | 91.40 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 165.00 | 92.00 | 96.40 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 170.00 | 97.00 | 101.30 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST |