Options Chain for BANCO MACRO S A SPON ADR B (BMA) - $78.57 as of 9/7/2026 7:13:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 26.30 | 31.00 | 28.65 | % | 0.57 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 55.00 | 21.30 | 26.00 | 23.65 | % | 0.43 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 60.00 | 16.30 | 21.00 | 18.65 | 25.00 | 0.00 | 0.00% | 0.31 | 0 | 60 | 1.67 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:58 PM EST |
| 65.00 | 11.30 | 16.00 | 13.65 | 11.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.28 | 0.98 | 0.01 | -0.05 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 70.00 | 6.80 | 11.20 | 9.00 | % | 0.13 | 0 | 0 | 1.00 | 0.91 | 0.02 | -0.08 | 9/4/2026 3:59:58 PM EST | |||
| 75.00 | 3.10 | 7.00 | 5.05 | 5.32 | +2.52 | +90.00% | 0.07 | 30 | 31 | 0.81 | 0.73 | 0.04 | -0.12 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 80.00 | 0.30 | 4.90 | 2.60 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.47 | 0.48 | 0.05 | -0.13 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.18 | 0.26 | 0.04 | -0.10 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.69 | 0.11 | 0.02 | -0.05 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.99 | 0.04 | 0.01 | -0.02 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.30 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 9/4/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 140 | 2.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.85 | -0.02 | 0.01 | -0.05 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.47 | -0.09 | 0.02 | -0.08 | 8/19/2026 | 9/4/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.09 | -0.27 | 0.04 | -0.12 | 9/4/2026 3:59:58 PM EST | |||
| 80.00 | 1.50 | 6.10 | 3.80 | 2.81 | 0.00 | 0.00% | 0.05 | 0 | 245 | 0.89 | -0.52 | 0.05 | -0.13 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 85.00 | 5.20 | 9.80 | 7.50 | 9.16 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.98 | -0.74 | 0.04 | -0.10 | 8/14/2026 | 9/4/2026 3:59:58 PM EST |
| 90.00 | 9.50 | 14.30 | 11.90 | 17.21 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.13 | -0.89 | 0.02 | -0.05 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 95.00 | 14.50 | 19.20 | 16.85 | 19.89 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.28 | -0.96 | 0.01 | -0.02 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 100.00 | 19.50 | 24.30 | 21.90 | % | 0.22 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 105.00 | 24.50 | 29.30 | 26.90 | % | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 110.00 | 29.50 | 34.00 | 31.75 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 115.00 | 34.50 | 39.30 | 36.90 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 120.00 | 39.50 | 44.30 | 41.90 | % | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 125.00 | 44.50 | 49.30 | 46.90 | % | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 130.00 | 49.30 | 54.00 | 51.65 | % | 0.40 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 135.00 | 54.30 | 59.00 | 56.65 | % | 0.42 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |