Options Chain for GRUPO AEROPORTUARIO DEL SUREST SPON ADR SER B (ASR) - $319.34 as of 8/15/2025 4:06:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 93.00 | 103.00 | 98.00 | % | 0.43 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 2:58:48 PM EST | |||
| 240.00 | 83.00 | 93.00 | 88.00 | % | 0.37 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/15/2025 2:58:48 PM EST | |||
| 250.00 | 73.00 | 83.00 | 78.00 | % | 0.31 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/15/2025 2:58:48 PM EST | |||
| 260.00 | 63.00 | 73.00 | 68.00 | % | 0.26 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 8/15/2025 2:58:48 PM EST | |||
| 270.00 | 54.00 | 64.00 | 59.00 | % | 0.22 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 8/15/2025 2:58:48 PM EST | |||
| 280.00 | 44.00 | 54.00 | 49.00 | % | 0.17 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.04 | 8/15/2025 2:58:48 PM EST | |||
| 290.00 | 35.00 | 45.00 | 40.00 | % | 0.14 | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.06 | 8/15/2025 2:58:48 PM EST | |||
| 300.00 | 26.00 | 36.00 | 31.00 | % | 0.10 | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.10 | 8/15/2025 2:58:48 PM EST | |||
| 310.00 | 18.00 | 28.00 | 23.00 | 15.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.29 | 0.73 | 0.01 | -0.13 | 8/12/2025 | 8/15/2025 2:58:48 PM EST |
| 320.00 | 11.00 | 20.90 | 15.95 | % | 0.05 | 0 | 0 | 0.29 | 0.60 | 0.01 | -0.15 | 8/15/2025 2:58:48 PM EST | |||
| 330.00 | 5.00 | 14.90 | 9.95 | % | 0.03 | 0 | 0 | 0.27 | 0.45 | 0.02 | -0.14 | 8/15/2025 2:58:48 PM EST | |||
| 340.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.38 | 0.30 | 0.01 | -0.12 | 8/15/2025 2:58:48 PM EST | |||
| 350.00 | 0.00 | 10.00 | 5.00 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | 0.17 | 0.01 | -0.09 | 5/30/2025 | 8/15/2025 2:58:48 PM EST |
| 360.00 | 0.00 | 10.00 | 5.00 | 8.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.09 | 0.01 | -0.06 | 6/9/2025 | 8/15/2025 2:58:48 PM EST |
| 370.00 | 0.00 | 10.00 | 5.00 | 5.92 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.04 | 0.00 | -0.03 | 6/9/2025 | 8/15/2025 2:58:48 PM EST |
| 380.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 8/15/2025 2:58:48 PM EST | |||
| 390.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 8/15/2025 2:58:48 PM EST | |||
| 400.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/15/2025 2:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/15/2025 2:58:48 PM EST |
| 240.00 | 0.00 | 10.00 | 5.00 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/15/2025 2:58:48 PM EST |
| 250.00 | 0.00 | 10.00 | 5.00 | 4.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/15/2025 2:58:48 PM EST |
| 260.00 | 0.00 | 10.00 | 5.00 | 4.96 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.93 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 8/15/2025 2:58:48 PM EST |
| 270.00 | 0.00 | 10.00 | 5.00 | 6.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.83 | -0.02 | 0.00 | -0.02 | 6/30/2025 | 8/15/2025 2:58:48 PM EST |
| 280.00 | 0.00 | 10.00 | 5.00 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.73 | -0.04 | 0.00 | -0.04 | 5/13/2025 | 8/15/2025 2:58:48 PM EST |
| 290.00 | 0.00 | 10.00 | 5.00 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.64 | -0.09 | 0.01 | -0.06 | 8/1/2025 | 8/15/2025 2:58:48 PM EST |
| 300.00 | 0.00 | 10.00 | 5.00 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.16 | 0.01 | -0.10 | 7/21/2025 | 8/15/2025 2:58:48 PM EST |
| 310.00 | 0.00 | 10.00 | 5.00 | 14.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.26 | -0.27 | 0.01 | -0.13 | 7/21/2025 | 8/15/2025 2:58:48 PM EST |
| 320.00 | 3.00 | 13.00 | 8.00 | % | 0.03 | 0 | 0 | 0.27 | -0.40 | 0.01 | -0.15 | 8/15/2025 2:58:48 PM EST | |||
| 330.00 | 7.00 | 17.00 | 12.00 | 33.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.24 | -0.55 | 0.02 | -0.14 | 6/20/2025 | 8/15/2025 2:58:48 PM EST |
| 340.00 | 12.00 | 22.00 | 17.00 | % | 0.05 | 0 | 0 | 0.38 | -0.70 | 0.01 | -0.12 | 8/15/2025 2:58:48 PM EST | |||
| 350.00 | 20.00 | 30.00 | 25.00 | 39.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.41 | -0.83 | 0.01 | -0.09 | 6/12/2025 | 8/15/2025 2:58:48 PM EST |
| 360.00 | 29.00 | 39.00 | 34.00 | % | 0.09 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.06 | 8/15/2025 2:58:48 PM EST | |||
| 370.00 | 39.00 | 49.00 | 44.00 | % | 0.12 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 8/15/2025 2:58:48 PM EST | |||
| 380.00 | 49.00 | 59.00 | 54.00 | % | 0.14 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 8/15/2025 2:58:48 PM EST | |||
| 390.00 | 59.00 | 69.00 | 64.00 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 8/15/2025 2:58:48 PM EST | |||
| 400.00 | 69.00 | 79.00 | 74.00 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/15/2025 2:58:48 PM EST |