Options Chain for BANCO MACRO S A SPON ADR B (BMA) - $69.26 as of 3/27/2026 9:04:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 45.00 | 49.50 | 47.25 | 20.50 | 0.00 | 0.00% | 2.10 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 3/27/2026 4:00:05 PM EST |
| 25.00 | 42.40 | 47.00 | 44.70 | 69.75 | 0.00 | 0.00% | 1.79 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 3/27/2026 4:00:05 PM EST |
| 30.00 | 37.50 | 42.00 | 39.75 | 57.67 | 0.00 | 0.00% | 1.32 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 3/27/2026 4:00:05 PM EST |
| 35.00 | 32.50 | 37.00 | 34.75 | 23.00 | 0.00 | 0.00% | 0.99 | 0 | 10 | 2.76 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 3/27/2026 4:00:05 PM EST |
| 40.00 | 27.40 | 32.00 | 29.70 | 64.28 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 1/27/2026 | 3/27/2026 4:00:05 PM EST |
| 45.00 | 22.40 | 27.00 | 24.70 | 34.00 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.89 | 0.99 | 0.00 | -0.05 | 10/28/2025 | 3/27/2026 4:00:05 PM EST |
| 50.00 | 19.00 | 22.00 | 20.50 | 46.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.53 | 0.97 | 0.01 | -0.07 | 1/21/2026 | 3/27/2026 4:00:05 PM EST |
| 55.00 | 14.10 | 17.00 | 15.55 | 26.05 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.19 | 0.93 | 0.01 | -0.10 | 11/20/2025 | 3/27/2026 4:00:05 PM EST |
| 60.00 | 9.40 | 13.00 | 11.20 | 9.15 | 0.00 | 0.00% | 0.19 | 0 | 55 | 1.09 | 0.85 | 0.02 | -0.13 | 3/23/2026 | 3/27/2026 4:00:05 PM EST |
| 65.00 | 5.50 | 9.00 | 7.25 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 66 | 0.46 | 0.74 | 0.03 | -0.15 | 3/18/2026 | 3/27/2026 4:00:05 PM EST |
| 70.00 | 2.85 | 5.50 | 4.18 | 4.40 | -0.24 | -5.18% | 0.06 | 1 | 22 | 0.51 | 0.59 | 0.04 | -0.14 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 75.00 | 1.20 | 4.90 | 3.05 | 2.93 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.66 | 0.41 | 0.04 | -0.12 | 3/25/2026 | 3/27/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.66 | 0.25 | 0.03 | -0.09 | 3/25/2026 | 3/27/2026 4:00:05 PM EST |
| 85.00 | 0.10 | 0.75 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.52 | 0.16 | 0.02 | -0.07 | 3/23/2026 | 3/27/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.81 | 0.08 | 0.01 | -0.04 | 3/13/2026 | 3/27/2026 4:00:05 PM EST |
| 95.00 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.67 | 0.06 | 0.01 | -0.04 | 3/19/2026 | 3/27/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.92 | 0.02 | 0.00 | -0.01 | 3/16/2026 | 3/27/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 3.50 | 1.75 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 319 | 1.81 | 0.01 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 51 | 482 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 65 | 2.28 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 58 | 2.39 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/27/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 151 | 2.49 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/27/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 115 | 2.58 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.67 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/27/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/27/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 70 | 5.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/27/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 5.02 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/27/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 3/27/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 20 | 3.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/27/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 183 | 2.29 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.64 | -0.01 | 0.00 | -0.05 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 59 | 2.22 | -0.03 | 0.01 | -0.07 | 3/11/2026 | 3/27/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.20 | -1.00 | -83.34% | 0.04 | 7 | 13 | 1.84 | -0.07 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.48 | -0.15 | 0.02 | -0.13 | 3/23/2026 | 3/27/2026 4:00:05 PM EST |
| 65.00 | 0.90 | 4.90 | 2.90 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 199 | 0.83 | -0.26 | 0.03 | -0.15 | 3/25/2026 | 3/27/2026 4:00:05 PM EST |
| 70.00 | 2.20 | 5.20 | 3.70 | 3.00 | -0.13 | -4.16% | 0.05 | 3 | 63 | 0.64 | -0.41 | 0.04 | -0.14 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 75.00 | 6.50 | 8.90 | 7.70 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.82 | -0.59 | 0.04 | -0.12 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 80.00 | 9.00 | 13.50 | 11.25 | 10.49 | -2.41 | -18.69% | 0.14 | 1 | 1,501 | 1.08 | -0.75 | 0.03 | -0.09 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 85.00 | 13.50 | 18.00 | 15.75 | 19.10 | 0.00 | 0.00% | 0.19 | 0 | 40 | 1.19 | -0.84 | 0.02 | -0.07 | 3/16/2026 | 3/27/2026 4:00:05 PM EST |
| 90.00 | 18.50 | 22.80 | 20.65 | 19.60 | +12.10 | +161.34% | 0.23 | 1 | 11 | 1.32 | -0.92 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 95.00 | 23.50 | 27.80 | 25.65 | 25.40 | 0.00 | 0.00% | 0.27 | 0 | 138 | 1.48 | -0.94 | 0.01 | -0.04 | 3/20/2026 | 3/27/2026 4:00:05 PM EST |
| 100.00 | 28.50 | 32.90 | 30.70 | 19.50 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.65 | -0.98 | 0.00 | -0.01 | 12/15/2025 | 3/27/2026 4:00:05 PM EST |
| 105.00 | 33.50 | 37.90 | 35.70 | 12.54 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.78 | -0.99 | 0.00 | 0.00 | 1/29/2026 | 3/27/2026 4:00:05 PM EST |
| 110.00 | 38.20 | 42.90 | 40.55 | 65.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 3/27/2026 4:00:05 PM EST |
| 115.00 | 43.20 | 47.90 | 45.55 | % | 0.40 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 120.00 | 48.20 | 52.90 | 50.55 | % | 0.42 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 125.00 | 53.20 | 57.90 | 55.55 | % | 0.44 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 130.00 | 58.20 | 62.90 | 60.55 | % | 0.47 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 135.00 | 63.20 | 67.90 | 65.55 | % | 0.49 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 140.00 | 68.10 | 72.90 | 70.50 | % | 0.50 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 145.00 | 73.00 | 77.40 | 75.20 | % | 0.52 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 150.00 | 78.00 | 82.40 | 80.20 | % | 0.53 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 155.00 | 83.00 | 87.40 | 85.20 | % | 0.55 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST |