Options Chain for GRUPO AEROPORTUARIO DEL SUREST SPON ADR SER B (ASR) - $301.95 as of 12/1/2025 6:13:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 99.00 | 109.00 | 104.00 | % | 0.52 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:57 PM EST | |||
| 210.00 | 89.00 | 99.00 | 94.00 | % | 0.45 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:57 PM EST | |||
| 220.00 | 79.00 | 89.00 | 84.00 | % | 0.38 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:57 PM EST | |||
| 230.00 | 69.00 | 78.90 | 73.95 | % | 0.32 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 12/1/2025 3:59:57 PM EST | |||
| 240.00 | 59.00 | 68.90 | 63.95 | 66.10 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.05 | 1.00 | 0.00 | -0.04 | 11/25/2025 | 12/1/2025 3:59:57 PM EST |
| 250.00 | 50.00 | 59.80 | 54.90 | % | 0.22 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.10 | 12/1/2025 3:59:57 PM EST | |||
| 260.00 | 40.00 | 49.90 | 44.95 | % | 0.17 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.13 | 12/1/2025 3:59:57 PM EST | |||
| 270.00 | 30.00 | 40.00 | 35.00 | 67.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.71 | 0.92 | 0.01 | -0.18 | 9/2/2025 | 12/1/2025 3:59:57 PM EST |
| 280.00 | 21.00 | 31.00 | 26.00 | 58.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.63 | 0.85 | 0.01 | -0.24 | 9/2/2025 | 12/1/2025 3:59:57 PM EST |
| 290.00 | 12.00 | 22.00 | 17.00 | 18.99 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.53 | 0.74 | 0.01 | -0.30 | 11/24/2025 | 12/1/2025 3:59:57 PM EST |
| 300.00 | 5.60 | 15.60 | 10.60 | 10.37 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.30 | 0.59 | 0.02 | -0.32 | 11/28/2025 | 12/1/2025 3:59:57 PM EST |
| 310.00 | 5.50 | 11.00 | 8.25 | 4.50 | -0.50 | -10.00% | 0.03 | 1 | 12 | 0.40 | 0.42 | 0.02 | -0.28 | 12/1/2025 | 12/1/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 10.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.61 | 0.26 | 0.01 | -0.22 | 11/17/2025 | 12/1/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 0.73 | 0.14 | 0.01 | -0.15 | 12/1/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.84 | 0.07 | 0.01 | -0.08 | 12/1/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 10.00 | 5.00 | 14.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.03 | 0.00 | -0.04 | 9/3/2025 | 12/1/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.02 | 12/1/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 12/1/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:57 PM EST | |||
| 400.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 12/1/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.04 | 12/1/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 8.90 | 4.45 | % | 0.02 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.10 | 12/1/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 1.06 | -0.03 | 0.00 | -0.13 | 12/1/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 10.00 | 5.00 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.91 | -0.08 | 0.01 | -0.18 | 11/20/2025 | 12/1/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 10.00 | 5.00 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.77 | -0.15 | 0.01 | -0.24 | 11/20/2025 | 12/1/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 10.00 | 5.00 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.61 | -0.26 | 0.01 | -0.30 | 11/25/2025 | 12/1/2025 3:59:57 PM EST |
| 300.00 | 2.00 | 8.90 | 5.45 | 7.00 | -2.00 | -22.23% | 0.02 | 1 | 47 | 0.28 | -0.41 | 0.02 | -0.32 | 12/1/2025 | 12/1/2025 3:59:57 PM EST |
| 310.00 | 9.20 | 19.20 | 14.20 | 10.72 | -1.48 | -12.14% | 0.05 | 2 | 11 | 0.40 | -0.58 | 0.02 | -0.28 | 12/1/2025 | 12/1/2025 3:59:57 PM EST |
| 320.00 | 14.00 | 24.00 | 19.00 | 12.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.74 | 0.01 | -0.22 | 9/26/2025 | 12/1/2025 3:59:57 PM EST |
| 330.00 | 22.00 | 32.00 | 27.00 | 26.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | -0.86 | 0.01 | -0.15 | 11/25/2025 | 12/1/2025 3:59:57 PM EST |
| 340.00 | 32.00 | 42.00 | 37.00 | 24.82 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | -0.93 | 0.01 | -0.08 | 10/1/2025 | 12/1/2025 3:59:57 PM EST |
| 350.00 | 42.00 | 52.00 | 47.00 | 56.53 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.04 | 11/17/2025 | 12/1/2025 3:59:57 PM EST |
| 360.00 | 52.00 | 62.00 | 57.00 | 68.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 11/17/2025 | 12/1/2025 3:59:57 PM EST |
| 370.00 | 62.00 | 72.00 | 67.00 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 12/1/2025 3:59:57 PM EST | |||
| 380.00 | 72.00 | 82.00 | 77.00 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/1/2025 3:59:57 PM EST | |||
| 390.00 | 82.00 | 92.00 | 87.00 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/1/2025 3:59:57 PM EST | |||
| 400.00 | 92.00 | 102.00 | 97.00 | 102.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/1/2025 3:59:57 PM EST |