Options Chain for BANCO MACRO SA SPON ADR B (BMA) - $51.38 as of 4/29/2024 3:09:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.60 | 35.20 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 22.50 | 28.50 | 33.00 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 25.00 | 26.00 | 30.50 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 30.00 | 21.00 | 25.50 | 17.57 | 0.00 | 0.00% | 0 | 7 | 3.04 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 4:00:03 PM EST |
| 35.00 | 16.00 | 20.80 | 7.50 | 0.00 | 0.00% | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 4/29/2024 4:00:03 PM EST |
| 40.00 | 11.00 | 15.00 | 8.93 | 0.00 | 0.00% | 0 | 20 | 1.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 45.00 | 6.20 | 11.00 | 7.87 | 0.00 | 0.00% | 0 | 34 | 1.52 | 0.90 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 50.00 | 2.50 | 5.00 | 3.30 | 0.00 | 0.00% | 0 | 162 | 0.88 | 0.69 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 55.00 | 0.15 | 3.30 | 1.50 | +0.25 | +20.00% | 8 | 138 | 0.54 | 0.41 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 60.00 | 0.10 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 541 | 0.59 | 0.18 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 65.00 | 0.10 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 48 | 0.80 | 0.06 | 0.02 | -0.02 | 4/23/2024 | 4/29/2024 4:00:03 PM EST |
| 70.00 | 0.05 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 43 | 0.79 | 0.02 | 0.01 | -0.01 | 4/16/2024 | 4/29/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 2.00 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 2.00 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 5.00 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 4.80 | 1.12 | 0.00 | 0.00% | 0 | 3 | 4.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 1.30 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 3,001 | 1.09 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 90 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 45.00 | 0.20 | 0.70 | 0.83 | 0.00 | 0.00% | 0 | 181 | 0.63 | -0.10 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 50.00 | 0.70 | 2.00 | 3.00 | 0.00 | 0.00% | 0 | 215 | 0.55 | -0.31 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 55.00 | 4.00 | 4.70 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.59 | 0.06 | -0.07 | 4/9/2024 | 4/29/2024 4:00:03 PM EST |
| 60.00 | 5.20 | 10.00 | 13.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.82 | 0.04 | -0.05 | 4/15/2024 | 4/29/2024 4:00:03 PM EST |
| 65.00 | 9.80 | 14.50 | % | 0 | 0 | 1.27 | -0.94 | 0.02 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 70.00 | 14.70 | 19.30 | % | 0 | 0 | 1.41 | -0.98 | 0.01 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 75.00 | 19.60 | 24.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 80.00 | 24.50 | 29.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST |