Options Chain for GRUPO AEROPORTUARIO DEL SUREST SPON ADR SER B (ASR) - $251.16 as of 9/11/2026 7:08:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 90.90 | 100.90 | 95.90 | % | 0.62 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 160.00 | 87.80 | 97.80 | 92.80 | % | 0.58 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 165.00 | 81.80 | 91.80 | 86.80 | % | 0.53 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 170.00 | 76.40 | 86.40 | 81.40 | % | 0.48 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 175.00 | 71.50 | 81.50 | 76.50 | % | 0.44 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 180.00 | 66.80 | 76.80 | 71.80 | % | 0.40 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 185.00 | 61.50 | 71.50 | 66.50 | % | 0.36 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 190.00 | 56.50 | 66.50 | 61.50 | % | 0.32 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 195.00 | 51.80 | 61.80 | 56.80 | % | 0.29 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 200.00 | 46.20 | 56.20 | 51.20 | % | 0.26 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 210.00 | 35.80 | 45.80 | 40.80 | % | 0.19 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 220.00 | 26.90 | 36.90 | 31.90 | % | 0.14 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 230.00 | 16.50 | 26.50 | 21.50 | % | 0.09 | 0 | 0 | 1.06 | 0.94 | 0.01 | -0.10 | 9/11/2026 3:59:58 PM EST | |||
| 240.00 | 5.80 | 15.80 | 10.80 | % | 0.05 | 0 | 0 | 0.72 | 0.78 | 0.02 | -0.28 | 9/11/2026 3:59:58 PM EST | |||
| 250.00 | 0.80 | 10.80 | 5.80 | 15.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | 0.53 | 0.03 | -0.39 | 8/26/2026 | 9/11/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 10.00 | 5.00 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.01 | 0.27 | 0.02 | -0.32 | 8/27/2026 | 9/11/2026 3:59:58 PM EST |
| 270.00 | 0.05 | 1.15 | 0.60 | 4.48 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.09 | 0.01 | -0.15 | 8/26/2026 | 9/11/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 1.48 | 0.03 | 0.00 | -0.06 | 9/11/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 10.00 | 5.00 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.68 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 9/11/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 10.00 | 5.00 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 10.00 | 5.00 | 18.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/11/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 10.00 | 5.00 | 39.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/11/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 10.00 | 5.00 | 25.98 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/11/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 350.00 | 0.00 | 10.00 | 5.00 | 12.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 9/11/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 370.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 390.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 400.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 410.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 420.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 430.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 440.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 450.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 10.00 | 5.00 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.39 | -0.06 | 0.01 | -0.10 | 4/23/2026 | 9/11/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 10.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.08 | -0.22 | 0.02 | -0.28 | 4/7/2026 | 9/11/2026 3:59:58 PM EST |
| 250.00 | 1.50 | 10.00 | 5.75 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.43 | -0.47 | 0.03 | -0.39 | 9/1/2026 | 9/11/2026 3:59:58 PM EST |
| 260.00 | 5.20 | 15.20 | 10.20 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.68 | -0.73 | 0.02 | -0.32 | 8/27/2026 | 9/11/2026 3:59:58 PM EST |
| 270.00 | 14.40 | 24.40 | 19.40 | % | 0.07 | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.15 | 9/11/2026 3:59:58 PM EST | |||
| 280.00 | 23.10 | 33.10 | 28.10 | 24.26 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.91 | -0.97 | 0.00 | -0.06 | 9/1/2026 | 9/11/2026 3:59:58 PM EST |
| 290.00 | 31.80 | 41.80 | 36.80 | 19.24 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 8/12/2026 | 9/11/2026 3:59:58 PM EST |
| 300.00 | 43.40 | 53.40 | 48.40 | 30.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 3:59:58 PM EST |
| 310.00 | 53.60 | 63.60 | 58.60 | 42.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 3:59:58 PM EST |
| 320.00 | 63.80 | 73.80 | 68.80 | 33.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 9/11/2026 3:59:58 PM EST |
| 330.00 | 73.40 | 83.40 | 78.40 | 39.77 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 9/11/2026 3:59:58 PM EST |
| 340.00 | 83.50 | 93.50 | 88.50 | % | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 350.00 | 93.40 | 103.40 | 98.40 | 44.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 9/11/2026 3:59:58 PM EST |
| 360.00 | 100.20 | 116.20 | 108.20 | % | 0.30 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 370.00 | 110.50 | 126.50 | 118.50 | % | 0.32 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 380.00 | 120.50 | 136.50 | 128.50 | % | 0.34 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 390.00 | 128.90 | 144.90 | 136.90 | % | 0.35 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 400.00 | 139.60 | 155.60 | 147.60 | % | 0.37 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 410.00 | 150.40 | 166.40 | 158.40 | % | 0.39 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 420.00 | 159.00 | 175.00 | 167.00 | % | 0.40 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 430.00 | 171.90 | 187.90 | 179.90 | % | 0.42 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 440.00 | 180.20 | 196.20 | 188.20 | % | 0.43 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 450.00 | 191.10 | 207.10 | 199.10 | % | 0.44 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST |