BMA · Macro Bank Inc.

Track BMA — free

$78.83 +1.22 (+1.57%) At close · Aug 17

Market Cap

$4.97B

63.94M

Options Chain

Underlying $78.83 · at close Aug 17, 2026 Options Calculator

Positioning

Aug 21, 2026 · 3 days to expiry · 38 contracts · mixed snapshot sessions · Jul 24, 2026–Aug 17, 2026; 23 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 3d Sep 18 31d Oct 16 59d Jan 15 150d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	288%	0.96	—		—	—	—	—	0
Call · $50 In the money Snapshot session Unknown Last — Breakeven — Implied vol 288% Delta 0.96 ≈96% ITM Gamma 0.004 Theta -0.266 Vega 0.006 Open interest 0 Model this call Put · $50 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	238.4%	0.952	—		—	—	—	—	0
Call · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol 238.4% Delta 0.952 ≈95% ITM Gamma 0.005 Theta -0.257 Vega 0.007 Open interest 0 Model this call Put · $55 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	191.6%	0.941	—		—	-0.06	192.1%	—	0
Call · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol 191.6% Delta 0.941 ≈94% ITM Gamma 0.008 Theta -0.244 Vega 0.012 Open interest 0 Model this call Put · $60 Snapshot session Unknown Last — Breakeven — Implied vol 192.1% Delta -0.06 ≈6% ITM Gamma 0.008 Theta -0.253 Vega 0.012 Open interest 0 Model this put
0	—	168.3%	0.895	—		—	-0.077	145%	—	0
Call · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 168.3% Delta 0.895 ≈90% ITM Gamma 0.014 Theta -0.331 Vega 0.013 Open interest 0 Model this call Put · $65 Snapshot session Unknown Last — Breakeven — Implied vol 145% Delta -0.077 ≈8% ITM Gamma 0.013 Theta -0.228 Vega 0.013 Open interest 0 Model this put
0	—	122.1%	0.855	—		$0.09	-0.105	101.4%	1	2
Call · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 122.1% Delta 0.855 ≈85% ITM Gamma 0.024 Theta -0.3 Vega 0.02 Open interest 0 Model this call Put · $70 Snapshot session Aug 17, 2026 Last $0.09 Breakeven $69.91 Implied vol 101.4% Delta -0.105 ≈11% ITM Gamma 0.023 Theta -0.203 Vega 0.013 Open interest 2 Model this put
170	170	88%	0.737	$6.00		—	-0.216	70%	—	0
Call · $75 In the money Snapshot session Aug 13, 2026 Last $6.00 Breakeven $81.00 Implied vol 88% Delta 0.737 ≈74% ITM Gamma 0.048 Theta -0.31 Vega 0.027 Open interest 170 Model this call Put · $75 Snapshot session Unknown Last — Breakeven — Implied vol 70% Delta -0.216 ≈22% ITM Gamma 0.054 Theta -0.229 Vega 0.02 Open interest 0 Model this put
Underlying $78.83
302	1	77%	0.449	$1.69		$2.57	-0.558	70.8%	25	124
Call · $80 Snapshot session Aug 14, 2026 Last $1.69 Breakeven $81.69 Implied vol 77% Delta 0.449 ≈45% ITM Gamma 0.066 Theta -0.332 Vega 0.031 Open interest 302 Model this call Put · $80 In the money Snapshot session Aug 17, 2026 Last $2.57 Breakeven $77.43 Implied vol 70.8% Delta -0.558 ≈56% ITM Gamma 0.071 Theta -0.309 Vega 0.031 Open interest 124 Model this put
0	—	87.5%	0.212	—		$7.20	-0.837	72.7%	1	1
Call · $85 Snapshot session Unknown Last — Breakeven — Implied vol 87.5% Delta 0.212 ≈21% ITM Gamma 0.042 Theta -0.277 Vega 0.022 Open interest 0 Model this call Put · $85 In the money Snapshot session Aug 14, 2026 Last $7.20 Breakeven $77.80 Implied vol 72.7% Delta -0.837 ≈84% ITM Gamma 0.043 Theta -0.2 Vega 0.021 Open interest 1 Model this put
20	21	106.6%	0.119	$3.00		$10.57	—	—	3	1
Call · $90 Snapshot session Aug 6, 2026 Last $3.00 Breakeven $93.00 Implied vol 106.6% Delta 0.119 ≈12% ITM Gamma 0.024 Theta -0.231 Vega 0.015 Open interest 20 Model this call Put · $90 In the money Snapshot session Aug 14, 2026 Last $10.57 Breakeven $79.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
38	2	133.3%	0.091	$0.50		$15.33	—	—	2	0
Call · $95 Snapshot session Aug 13, 2026 Last $0.50 Breakeven $95.50 Implied vol 133.3% Delta 0.091 ≈9% ITM Gamma 0.016 Theta -0.237 Vega 0.015 Open interest 38 Model this call Put · $95 In the money Snapshot session Aug 14, 2026 Last $15.33 Breakeven $79.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	2	178%	0.106	$0.50		—	—	—	—	0
Call · $100 Snapshot session Aug 6, 2026 Last $0.50 Breakeven $100.50 Implied vol 178% Delta 0.106 ≈11% ITM Gamma 0.013 Theta -0.355 Vega 0.016 Open interest 9 Model this call Put · $100 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
268	2	195.1%	0.081	$2.39		—	—	—	—	0
Call · $105 Snapshot session Aug 4, 2026 Last $2.39 Breakeven $107.39 Implied vol 195.1% Delta 0.081 ≈8% ITM Gamma 0.01 Theta -0.323 Vega 0.009 Open interest 268 Model this call Put · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	1	205.8%	0.064	$0.05		—	—	—	—	0
Call · $110 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $110.05 Implied vol 205.8% Delta 0.064 ≈6% ITM Gamma 0.008 Theta -0.28 Vega 0.009 Open interest 9 Model this call Put · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	30	226.4%	0.059	$0.64		—	—	—	—	0
Call · $115 Snapshot session Jul 28, 2026 Last $0.64 Breakeven $115.64 Implied vol 226.4% Delta 0.059 ≈6% ITM Gamma 0.007 Theta -0.289 Vega 0.01 Open interest 2 Model this call Put · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	251.3%	0.06	$0.45		—	—	—	—	0
Call · $120 Snapshot session Jul 24, 2026 Last $0.45 Breakeven $120.45 Implied vol 251.3% Delta 0.06 ≈6% ITM Gamma 0.006 Theta -0.324 Vega 0.01 Open interest 1 Model this call Put · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	265.1%	0.052	$0.25		—	—	—	—	0
Call · $125 Snapshot session Jul 27, 2026 Last $0.25 Breakeven $125.25 Implied vol 265.1% Delta 0.052 ≈5% ITM Gamma 0.005 Theta -0.307 Vega 0.01 Open interest 1 Model this call Put · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	288.3%	0.054	—		—	—	—	—	0
Call · $130 Snapshot session Unknown Last — Breakeven — Implied vol 288.3% Delta 0.054 ≈5% ITM Gamma 0.005 Theta -0.342 Vega 0.01 Open interest 0 Model this call Put · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	301%	0.047	—		—	—	—	—	0
Call · $135 Snapshot session Unknown Last — Breakeven — Implied vol 301% Delta 0.047 ≈5% ITM Gamma 0.004 Theta -0.325 Vega 0.01 Open interest 0 Model this call Put · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	317.9%	0.046	—		—	—	—	—	0
Call · $140 Snapshot session Unknown Last — Breakeven — Implied vol 317.9% Delta 0.046 ≈5% ITM Gamma 0.004 Theta -0.334 Vega 0.011 Open interest 0 Model this call Put · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 24, 2026–Aug 17, 2026; 23 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1347426 CUSIP 05961W105 13F (30d) 90 filings 90 filers Visit website