Options Chain for BANCO MACRO SA SPON ADR B (BMA) - $43.50 as of 9/18/2025 7:18:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.50 | 23.00 | 20.75 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 25.00 | 16.00 | 20.50 | 18.25 | % | 0.73 | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 30.00 | 11.50 | 15.40 | 13.45 | % | 0.45 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 35.00 | 6.60 | 10.40 | 8.50 | % | 0.24 | 0 | 0 | 4.62 | 0.99 | 0.00 | -0.01 | 9/17/2025 3:59:54 PM EST | |||
| 40.00 | 1.75 | 4.60 | 3.18 | % | 0.08 | 0 | 0 | 2.18 | 0.83 | 0.07 | -0.25 | 9/17/2025 3:59:54 PM EST | |||
| 45.00 | 0.65 | 0.90 | 0.78 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.14 | 0.34 | 0.10 | -0.34 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.35 | 0.04 | 0.03 | -0.06 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 14 | 6.68 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 230 | 2.10 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 45 | 8.27 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.42 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 207 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 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 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 9.60 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 1 | 7.27 | -0.01 | 0.00 | -0.01 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.89 | -0.17 | 0.07 | -0.25 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 3.00 | 1.50 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.53 | -0.66 | 0.10 | -0.34 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 50.00 | 6.00 | 7.90 | 6.95 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 4 | 2.58 | -0.96 | 0.03 | -0.06 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 55.00 | 11.50 | 12.40 | 11.95 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 3.09 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 60.00 | 15.00 | 18.50 | 16.75 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.81 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:54 PM EST |
| 65.00 | 20.40 | 23.50 | 21.95 | 9.93 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.47 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:54 PM EST |
| 70.00 | 25.00 | 28.50 | 26.75 | 26.50 | 0.00 | 0.00% | 0.38 | 0 | 6 | 6.04 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 75.00 | 30.10 | 33.40 | 31.75 | 19.51 | 0.00 | 0.00% | 0.42 | 0 | 2 | 6.44 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:54 PM EST |
| 80.00 | 35.10 | 38.50 | 36.80 | % | 0.46 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 85.00 | 40.00 | 43.40 | 41.70 | % | 0.49 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 90.00 | 45.00 | 48.50 | 46.75 | % | 0.52 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 95.00 | 50.00 | 53.50 | 51.75 | % | 0.54 | 0 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 100.00 | 55.30 | 58.50 | 56.90 | % | 0.57 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 105.00 | 60.00 | 63.50 | 61.75 | % | 0.59 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST |