Options Chain for BANCO MACRO SA SPON ADR B (BMA) - $81.44 as of 11/20/2024 7:50:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.50 | 44.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 34.50 | 39.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 29.50 | 33.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 24.50 | 28.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 19.50 | 23.00 | 22.90 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.98 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 15.70 | 18.40 | % | 0 | 0 | 0.98 | 0.92 | 0.01 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 11.60 | 13.80 | 10.23 | 0.00 | 0.00% | 0 | 33 | 0.42 | 0.88 | 0.02 | -0.04 | 10/24/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 6.60 | 10.20 | 6.87 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.77 | 0.03 | -0.05 | 10/31/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 5.40 | 7.30 | 5.14 | -1.56 | -23.29% | 1 | 26 | 0.56 | 0.61 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 2.65 | 4.90 | 3.20 | -0.80 | -20.00% | 1 | 15 | 0.52 | 0.43 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 1.00 | 2.00 | 1.80 | 0.00 | 0.00% | 0 | 42 | 0.52 | 0.29 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.18 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 0.15 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.16 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 3.00 | % | 0 | 0 | 1.03 | 0.05 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.25 | % | 0 | 0 | 1.03 | 0.03 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:53 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 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.80 | % | 0 | 0 | 1.27 | -0.02 | 0.00 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 65.00 | 0.15 | 0.50 | 0.50 | +0.07 | +16.28% | 10 | 50 | 0.52 | -0.08 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.35 | 2.25 | 1.00 | -0.05 | -4.77% | 10 | 61 | 0.54 | -0.12 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 0.10 | 4.10 | 1.88 | -0.12 | -6.00% | 1 | 24 | 0.52 | -0.23 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 2.80 | 6.10 | 4.42 | +0.32 | +7.81% | 8 | 81 | 0.59 | -0.39 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 6.00 | 7.40 | 6.50 | +0.08 | +1.25% | 2 | 6 | 0.56 | -0.57 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 8.90 | 12.30 | 12.00 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.71 | 0.03 | -0.06 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 12.00 | 16.40 | % | 0 | 0 | 0.85 | -0.82 | 0.02 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 17.10 | 20.80 | % | 0 | 0 | 0.86 | -0.84 | 0.02 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 22.00 | 26.00 | % | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 26.20 | 30.50 | 28.50 | 0.00 | 0.00% | 0 | 10 | 1.10 | -0.97 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 31.50 | 35.50 | 33.50 | 0.00 | 0.00% | 0 | 10 | 1.20 | -0.98 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |