Options Chain for BANCO MACRO SA SPON ADR B (BMA) - $58.17 as of 9/3/2025 11:08:50 AM 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 | 20.70 | 25.50 | 23.10 | % | 0.66 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/3/2025 9:58:57 AM EST | |||
| 40.00 | 16.10 | 20.50 | 18.30 | % | 0.46 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/3/2025 9:58:57 AM EST | |||
| 45.00 | 11.00 | 15.80 | 13.40 | % | 0.30 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/3/2025 9:58:57 AM EST | |||
| 50.00 | 6.50 | 11.00 | 8.75 | % | 0.17 | 0 | 0 | 1.46 | 0.89 | 0.03 | -0.03 | 9/3/2025 9:58:57 AM EST | |||
| 55.00 | 2.50 | 6.90 | 4.70 | 3.69 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.04 | 0.68 | 0.05 | -0.07 | 9/2/2025 | 9/3/2025 9:58:57 AM EST |
| 60.00 | 1.15 | 4.50 | 2.83 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 219 | 0.62 | 0.42 | 0.05 | -0.08 | 8/29/2025 | 9/3/2025 9:58:57 AM EST |
| 65.00 | 0.25 | 1.50 | 0.88 | 0.89 | -0.01 | -1.12% | 0.01 | 20 | 4 | 0.61 | 0.21 | 0.04 | -0.06 | 9/3/2025 | 9/3/2025 9:58:57 AM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.96 | 0.08 | 0.02 | -0.03 | 8/26/2025 | 9/3/2025 9:58:57 AM EST |
| 75.00 | 0.00 | 2.45 | 1.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.51 | 0.03 | 0.01 | -0.02 | 9/2/2025 | 9/3/2025 9:58:57 AM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 181 | 2.28 | 0.01 | 0.00 | -0.01 | 8/20/2025 | 9/3/2025 9:58:57 AM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/3/2025 9:58:57 AM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.65 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 9:58:57 AM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:57 AM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:57 AM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:57 AM 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 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:57 AM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:57 AM EST | |||
| 45.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:57 AM EST | |||
| 50.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 1.34 | -0.11 | 0.03 | -0.03 | 9/3/2025 9:58:57 AM EST | |||
| 55.00 | 0.10 | 4.90 | 2.50 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.73 | -0.32 | 0.05 | -0.07 | 8/25/2025 | 9/3/2025 9:58:57 AM EST |
| 60.00 | 1.75 | 5.80 | 3.78 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.91 | -0.58 | 0.05 | -0.08 | 9/2/2025 | 9/3/2025 9:58:57 AM EST |
| 65.00 | 5.00 | 9.70 | 7.35 | 9.93 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.99 | -0.79 | 0.04 | -0.06 | 9/2/2025 | 9/3/2025 9:58:57 AM EST |
| 70.00 | 10.00 | 13.90 | 11.95 | 15.30 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.97 | -0.92 | 0.02 | -0.03 | 9/2/2025 | 9/3/2025 9:58:57 AM EST |
| 75.00 | 15.00 | 18.80 | 16.90 | 19.51 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.29 | -0.97 | 0.01 | -0.02 | 9/2/2025 | 9/3/2025 9:58:57 AM EST |
| 80.00 | 19.60 | 24.50 | 22.05 | % | 0.28 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 9/3/2025 9:58:57 AM EST | |||
| 85.00 | 24.60 | 29.50 | 27.05 | % | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/3/2025 9:58:57 AM EST | |||
| 90.00 | 29.60 | 34.50 | 32.05 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 9:58:57 AM EST | |||
| 95.00 | 34.50 | 39.40 | 36.95 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 9:58:57 AM EST | |||
| 100.00 | 39.50 | 44.10 | 41.80 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 9:58:57 AM EST | |||
| 105.00 | 44.50 | 49.40 | 46.95 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 9:58:57 AM EST |