Options Chain for GRUPO AEROPORTUARIO DEL SUREST SPON ADR SER B (ASR) - $252.94 as of 10/30/2026 4:12:45 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 | 87.50 | 97.50 | 92.50 | % | 0.58 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:59:01 PM EST | |||
| 165.00 | 82.50 | 92.50 | 87.50 | % | 0.53 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:59:01 PM EST | |||
| 170.00 | 77.50 | 87.50 | 82.50 | 65.30 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 2:59:01 PM EST |
| 175.00 | 73.80 | 83.80 | 78.80 | 61.10 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 2:59:01 PM EST |
| 180.00 | 68.90 | 78.90 | 73.90 | 52.00 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.56 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/30/2026 2:59:01 PM EST |
| 185.00 | 63.90 | 73.90 | 68.90 | 45.90 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.47 | 1.00 | 0.00 | -0.02 | 10/8/2026 | 10/30/2026 2:59:01 PM EST |
| 190.00 | 59.00 | 69.00 | 64.00 | 42.00 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.39 | 0.99 | 0.00 | -0.03 | 10/9/2026 | 10/30/2026 2:59:01 PM EST |
| 195.00 | 54.00 | 64.00 | 59.00 | % | 0.30 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.04 | 10/30/2026 2:59:01 PM EST | |||
| 200.00 | 49.00 | 59.00 | 54.00 | 38.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.21 | 0.98 | 0.00 | -0.05 | 10/1/2026 | 10/30/2026 2:59:01 PM EST |
| 210.00 | 39.40 | 49.40 | 44.40 | 29.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.07 | 0.96 | 0.00 | -0.08 | 10/1/2026 | 10/30/2026 2:59:01 PM EST |
| 230.00 | 20.00 | 30.00 | 25.00 | % | 0.11 | 0 | 0 | 0.68 | 0.81 | 0.01 | -0.19 | 10/30/2026 2:59:01 PM EST | |||
| 240.00 | 14.10 | 18.10 | 16.10 | 14.80 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.47 | 0.66 | 0.02 | -0.16 | 10/6/2026 | 10/30/2026 2:59:01 PM EST |
| 250.00 | 4.60 | 14.60 | 9.60 | % | 0.04 | 0 | 0 | 0.39 | 0.53 | 0.02 | -0.24 | 10/30/2026 2:59:01 PM EST | |||
| 260.00 | 2.50 | 12.50 | 7.50 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.42 | 0.42 | 0.02 | -0.29 | 10/21/2026 | 10/30/2026 2:59:01 PM EST |
| 270.00 | 0.30 | 10.30 | 5.30 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.39 | 0.31 | 0.02 | -0.29 | 10/12/2026 | 10/30/2026 2:59:01 PM EST |
| 290.00 | 0.00 | 10.00 | 5.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.96 | 0.06 | 0.01 | -0.07 | 10/26/2026 | 10/30/2026 2:59:01 PM EST |
| 300.00 | 0.00 | 10.00 | 5.00 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | 0.03 | 0.00 | -0.04 | 10/15/2026 | 10/30/2026 2:59:01 PM EST |
| 310.00 | 0.00 | 10.00 | 5.00 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.16 | 0.01 | 0.00 | -0.02 | 10/20/2026 | 10/30/2026 2:59:01 PM EST |
| 320.00 | 0.00 | 10.00 | 5.00 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.25 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/30/2026 2:59:01 PM EST |
| 330.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 2:59:01 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:59:01 PM EST | |||
| 165.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:59:01 PM EST | |||
| 170.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:59:01 PM EST | |||
| 175.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:59:01 PM EST | |||
| 180.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 10/30/2026 2:59:01 PM EST | |||
| 185.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 10/30/2026 2:59:01 PM EST | |||
| 190.00 | 0.00 | 10.00 | 5.00 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.51 | -0.01 | 0.00 | -0.03 | 10/23/2026 | 10/30/2026 2:59:01 PM EST |
| 195.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.04 | 10/30/2026 2:59:01 PM EST | |||
| 200.00 | 0.00 | 10.00 | 5.00 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.33 | -0.02 | 0.00 | -0.05 | 10/14/2026 | 10/30/2026 2:59:01 PM EST |
| 210.00 | 0.00 | 10.00 | 5.00 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.16 | -0.04 | 0.00 | -0.08 | 10/8/2026 | 10/30/2026 2:59:01 PM EST |
| 230.00 | 0.00 | 10.00 | 5.00 | 11.74 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.81 | -0.19 | 0.01 | -0.19 | 10/15/2026 | 10/30/2026 2:59:01 PM EST |
| 240.00 | 2.50 | 12.50 | 7.50 | 13.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | -0.34 | 0.02 | -0.16 | 10/16/2026 | 10/30/2026 2:59:01 PM EST |
| 250.00 | 3.60 | 13.60 | 8.60 | 8.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.37 | -0.47 | 0.02 | -0.24 | 10/21/2026 | 10/30/2026 2:59:01 PM EST |
| 260.00 | 9.00 | 19.00 | 14.00 | 13.64 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.63 | -0.58 | 0.02 | -0.29 | 10/21/2026 | 10/30/2026 2:59:01 PM EST |
| 270.00 | 15.60 | 25.60 | 20.60 | 32.79 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.70 | -0.69 | 0.02 | -0.29 | 9/24/2026 | 10/30/2026 2:59:01 PM EST |
| 290.00 | 33.10 | 43.10 | 38.10 | 47.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | -0.94 | 0.01 | -0.07 | 10/20/2026 | 10/30/2026 2:59:01 PM EST |
| 300.00 | 42.60 | 52.60 | 47.60 | 62.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.71 | -0.97 | 0.00 | -0.04 | 10/16/2026 | 10/30/2026 2:59:01 PM EST |
| 310.00 | 52.50 | 62.50 | 57.50 | % | 0.19 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 10/30/2026 2:59:01 PM EST | |||
| 320.00 | 62.20 | 72.20 | 67.20 | 79.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.84 | -1.00 | 0.00 | -0.01 | 10/19/2026 | 10/30/2026 2:59:01 PM EST |
| 330.00 | 72.80 | 82.80 | 77.80 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:59:01 PM EST |