Options Chain for BANCO MACRO SA SPON ADR B (BMA) - $70.95 as of 7/8/2025 8:28:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.50 | 32.90 | 30.70 | % | 0.77 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 45.00 | 23.50 | 28.00 | 25.75 | % | 0.57 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 50.00 | 18.50 | 22.10 | 20.30 | % | 0.41 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 55.00 | 13.60 | 17.40 | 15.50 | 13.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 3:59:52 PM EST |
| 60.00 | 8.50 | 13.30 | 10.90 | 32.57 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.55 | 0.96 | 0.02 | -0.02 | 12/13/2024 | 7/8/2025 3:59:52 PM EST |
| 65.00 | 4.00 | 7.80 | 5.90 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.05 | 0.80 | 0.04 | -0.09 | 6/24/2025 | 7/8/2025 3:59:52 PM EST |
| 70.00 | 1.30 | 5.00 | 3.15 | 1.00 | -0.20 | -16.67% | 0.04 | 4 | 25 | 0.64 | 0.54 | 0.06 | -0.13 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.38 | 0.28 | 0.05 | -0.11 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.46 | 0.11 | 0.03 | -0.06 | 7/2/2025 | 7/8/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.56 | 0.03 | 0.01 | -0.02 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.70 | 0.01 | 0.00 | -0.01 | 6/17/2025 | 7/8/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/8/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.94 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.96 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.14 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/8/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.24 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/8/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 63 | 3.45 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/8/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.59 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/8/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 37 | 3.73 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/8/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 7/8/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.98 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/8/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/8/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/8/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/8/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.41 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/8/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.62 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.45 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/8/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | 6.12 | 0.00 | 0.00% | 0.04 | 0 | 360 | 2.63 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/8/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 129 | 2.11 | -0.04 | 0.02 | -0.02 | 6/25/2025 | 7/8/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.06 | -0.20 | 0.04 | -0.09 | 6/27/2025 | 7/8/2025 3:59:52 PM EST |
| 70.00 | 0.50 | 4.90 | 2.70 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 376 | 0.62 | -0.46 | 0.06 | -0.13 | 7/2/2025 | 7/8/2025 3:59:52 PM EST |
| 75.00 | 3.30 | 7.00 | 5.15 | 6.70 | -0.55 | -7.59% | 0.07 | 1 | 14 | 0.99 | -0.72 | 0.05 | -0.11 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 80.00 | 7.50 | 11.20 | 9.35 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.19 | -0.89 | 0.03 | -0.06 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 85.00 | 12.30 | 16.50 | 14.40 | 15.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.45 | -0.97 | 0.01 | -0.02 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 90.00 | 17.40 | 21.50 | 19.45 | 19.39 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.69 | -0.99 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 3:59:52 PM EST |
| 95.00 | 22.50 | 26.50 | 24.50 | 26.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.89 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 100.00 | 27.00 | 31.50 | 29.25 | 25.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.08 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 7/8/2025 3:59:52 PM EST |
| 105.00 | 32.00 | 36.50 | 34.25 | % | 0.33 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 110.00 | 37.00 | 41.50 | 39.25 | 37.00 | 0.00 | 0.00% | 0.36 | 0 | 1,323 | 2.42 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:52 PM EST |
| 115.00 | 42.00 | 46.50 | 44.25 | 42.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:52 PM EST |
| 120.00 | 47.00 | 51.50 | 49.25 | 24.99 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 7/8/2025 3:59:52 PM EST |
| 125.00 | 52.00 | 56.50 | 54.25 | % | 0.43 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 130.00 | 56.90 | 61.50 | 59.20 | 28.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/8/2025 3:59:52 PM EST |
| 135.00 | 62.00 | 66.50 | 64.25 | % | 0.48 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 140.00 | 67.00 | 71.50 | 69.25 | % | 0.49 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 145.00 | 71.90 | 76.50 | 74.20 | % | 0.51 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 150.00 | 76.90 | 81.50 | 79.20 | % | 0.53 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 155.00 | 82.00 | 86.50 | 84.25 | % | 0.54 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 160.00 | 87.00 | 91.50 | 89.25 | % | 0.56 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 165.00 | 92.00 | 96.50 | 94.25 | % | 0.57 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 170.00 | 97.00 | 101.50 | 99.25 | % | 0.58 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST |