Options Chain for BANCO MACRO S A SPON ADR B (BMA) - $77.18 as of 8/25/2026 7:41:45 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 | 25.50 | 29.80 | 27.65 | % | 0.55 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 55.00 | 20.50 | 24.70 | 22.60 | % | 0.41 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 60.00 | 15.50 | 19.60 | 17.55 | 25.00 | 0.00 | 0.00% | 0.29 | 0 | 60 | 1.23 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/25/2026 3:59:58 PM EST |
| 65.00 | 10.50 | 14.70 | 12.60 | 11.90 | % | 0.19 | 2 | 0 | 0.99 | 0.97 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 3:59:58 PM EST | |
| 70.00 | 6.00 | 9.90 | 7.95 | % | 0.11 | 0 | 0 | 0.77 | 0.83 | 0.03 | -0.04 | 8/25/2026 3:59:58 PM EST | |||
| 75.00 | 2.50 | 6.70 | 4.60 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.42 | 0.62 | 0.04 | -0.06 | 8/24/2026 | 8/25/2026 3:59:58 PM EST |
| 80.00 | 0.30 | 4.90 | 2.60 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.46 | 0.40 | 0.04 | -0.07 | 8/24/2026 | 8/25/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.58 | 0.22 | 0.03 | -0.05 | 8/24/2026 | 8/25/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.50 | -0.95 | -65.52% | 0.03 | 1 | 3 | 0.60 | 0.11 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.68 | 0.05 | 0.01 | -0.02 | 8/20/2026 | 8/25/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.06 | 0.02 | 0.00 | -0.01 | 8/18/2026 | 8/25/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.61 | 0.01 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 140 | 1.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/25/2026 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 | 2.29 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.33 | -0.03 | 0.02 | -0.01 | 8/20/2026 | 8/25/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.04 | -0.17 | 0.03 | -0.04 | 8/19/2026 | 8/25/2026 3:59:58 PM EST |
| 75.00 | 0.50 | 4.40 | 2.45 | % | 0.03 | 0 | 0 | 0.43 | -0.38 | 0.04 | -0.06 | 8/25/2026 3:59:58 PM EST | |||
| 80.00 | 3.80 | 8.00 | 5.90 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 242 | 0.53 | -0.60 | 0.04 | -0.07 | 8/24/2026 | 8/25/2026 3:59:58 PM EST |
| 85.00 | 7.20 | 11.50 | 9.35 | 9.16 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.85 | -0.78 | 0.03 | -0.05 | 8/14/2026 | 8/25/2026 3:59:58 PM EST |
| 90.00 | 11.40 | 16.00 | 13.70 | 17.21 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.91 | -0.89 | 0.02 | -0.03 | 8/24/2026 | 8/25/2026 3:59:58 PM EST |
| 95.00 | 16.20 | 20.50 | 18.35 | 19.89 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.05 | -0.95 | 0.01 | -0.02 | 8/24/2026 | 8/25/2026 3:59:58 PM EST |
| 100.00 | 21.10 | 25.50 | 23.30 | % | 0.23 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 8/25/2026 3:59:58 PM EST | |||
| 105.00 | 26.00 | 30.50 | 28.25 | % | 0.27 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 110.00 | 31.00 | 35.50 | 33.25 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 115.00 | 36.00 | 40.50 | 38.25 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 120.00 | 41.00 | 45.50 | 43.25 | % | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 125.00 | 46.00 | 50.50 | 48.25 | % | 0.39 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 130.00 | 50.90 | 55.50 | 53.20 | % | 0.41 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST | |||
| 135.00 | 55.90 | 60.50 | 58.20 | % | 0.43 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:58 PM EST |