Options Chain for GRUPO AEROPORTUARIO DEL SUREST SPON ADR SER B (ASR) - $292.80 as of 6/5/2026 1:48:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 115.00 | 131.00 | 123.00 | % | 0.77 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 170.00 | 105.00 | 121.00 | 113.00 | % | 0.66 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 180.00 | 98.00 | 108.00 | 103.00 | % | 0.57 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 190.00 | 88.00 | 98.00 | 93.00 | % | 0.49 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 200.00 | 78.00 | 88.00 | 83.00 | % | 0.41 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 210.00 | 68.00 | 78.00 | 73.00 | % | 0.35 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 220.00 | 58.00 | 68.00 | 63.00 | % | 0.29 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 230.00 | 48.00 | 58.00 | 53.00 | % | 0.23 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:05 PM EST | |||
| 240.00 | 39.00 | 49.00 | 44.00 | % | 0.18 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.05 | 6/5/2026 4:00:05 PM EST | |||
| 250.00 | 29.00 | 39.00 | 34.00 | 59.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.93 | 0.95 | 0.01 | -0.12 | 5/26/2026 | 6/5/2026 4:00:05 PM EST |
| 260.00 | 20.00 | 30.00 | 25.00 | % | 0.10 | 0 | 0 | 0.81 | 0.89 | 0.01 | -0.21 | 6/5/2026 4:00:05 PM EST | |||
| 270.00 | 12.00 | 22.00 | 17.00 | % | 0.06 | 0 | 0 | 0.73 | 0.78 | 0.01 | -0.30 | 6/5/2026 4:00:05 PM EST | |||
| 280.00 | 5.50 | 15.00 | 10.25 | % | 0.04 | 0 | 0 | 0.30 | 0.63 | 0.02 | -0.34 | 6/5/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 0.63 | 0.46 | 0.02 | -0.31 | 6/5/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 10.00 | 5.00 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.80 | 0.28 | 0.01 | -0.24 | 5/29/2026 | 6/5/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 10.00 | 5.00 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.94 | 0.15 | 0.01 | -0.14 | 5/27/2026 | 6/5/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 10.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.08 | 0.07 | 0.00 | -0.07 | 5/26/2026 | 6/5/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 1.20 | 0.02 | 0.00 | -0.03 | 6/5/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 10.00 | 5.00 | 20.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 6/5/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 10.00 | 5.00 | 20.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/5/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 10.00 | 5.00 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 10.00 | 5.00 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 400.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 410.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 420.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 450.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 10.00 | 5.00 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 10.00 | 5.00 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 10.00 | 5.00 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.51 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/5/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 2 | 1.32 | -0.01 | 0.00 | -0.05 | 6/5/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 8.90 | 4.45 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.06 | -0.05 | 0.01 | -0.12 | 5/18/2026 | 6/5/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 10.00 | 5.00 | 4.86 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | -0.11 | 0.01 | -0.21 | 4/29/2026 | 6/5/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 10.00 | 5.00 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | -0.22 | 0.01 | -0.30 | 4/29/2026 | 6/5/2026 4:00:05 PM EST |
| 280.00 | 3.00 | 13.00 | 8.00 | 7.00 | -1.00 | -12.50% | 0.03 | 10 | 3 | 0.52 | -0.37 | 0.02 | -0.34 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 290.00 | 8.00 | 17.90 | 12.95 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.50 | -0.54 | 0.02 | -0.31 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 300.00 | 15.00 | 24.90 | 19.95 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | -0.72 | 0.01 | -0.24 | 6/2/2026 | 6/5/2026 4:00:05 PM EST |
| 310.00 | 23.00 | 30.00 | 26.50 | 25.47 | +8.68 | +51.70% | 0.09 | 1 | 4 | 0.50 | -0.85 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 320.00 | 33.00 | 42.90 | 37.95 | 18.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.76 | -0.93 | 0.00 | -0.07 | 5/28/2026 | 6/5/2026 4:00:05 PM EST |
| 330.00 | 42.00 | 52.00 | 47.00 | % | 0.14 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 6/5/2026 4:00:05 PM EST | |||
| 340.00 | 52.00 | 62.00 | 57.00 | 20.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 4/21/2026 | 6/5/2026 4:00:05 PM EST |
| 350.00 | 62.00 | 72.00 | 67.00 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 360.00 | 72.00 | 82.00 | 77.00 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 370.00 | 82.00 | 92.00 | 87.00 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 380.00 | 92.60 | 102.60 | 97.60 | 64.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/5/2026 4:00:05 PM EST |
| 390.00 | 101.00 | 117.00 | 109.00 | % | 0.28 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 400.00 | 109.60 | 125.60 | 117.60 | 69.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 6/5/2026 4:00:05 PM EST |
| 410.00 | 119.50 | 135.50 | 127.50 | 72.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 6/5/2026 4:00:05 PM EST |
| 420.00 | 129.50 | 145.50 | 137.50 | 82.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 6/5/2026 4:00:05 PM EST |
| 430.00 | 139.60 | 155.60 | 147.60 | 92.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 6/5/2026 4:00:05 PM EST |
| 440.00 | 149.50 | 165.50 | 157.50 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 450.00 | 159.50 | 175.50 | 167.50 | % | 0.37 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST |