Options Chain for GRUPO AEROPORTUARIO DEL SUREST SPON ADR SER B (ASR) - $267.76 as of 7/27/2026 7:15:28 AM 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 | 64.00 | 74.00 | 69.00 | % | 0.34 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:58:58 AM EST | |||
| 210.00 | 54.00 | 64.00 | 59.00 | % | 0.28 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:58:58 AM EST | |||
| 220.00 | 45.00 | 55.00 | 50.00 | % | 0.23 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:58:58 AM EST | |||
| 230.00 | 35.00 | 45.00 | 40.00 | % | 0.17 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:58:58 AM EST | |||
| 240.00 | 26.00 | 36.00 | 31.00 | % | 0.13 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:58:58 AM EST | |||
| 250.00 | 18.00 | 28.00 | 23.00 | % | 0.09 | 0 | 0 | 0.58 | 0.86 | 0.02 | -0.03 | 7/27/2026 9:58:58 AM EST | |||
| 260.00 | 10.00 | 20.00 | 15.00 | % | 0.06 | 0 | 0 | 0.52 | 0.66 | 0.02 | -0.09 | 7/27/2026 9:58:58 AM EST | |||
| 270.00 | 4.00 | 14.00 | 9.00 | % | 0.03 | 0 | 0 | 0.38 | 0.46 | 0.02 | -0.12 | 7/27/2026 9:58:58 AM EST | |||
| 280.00 | 0.00 | 10.00 | 5.00 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.29 | 0.02 | -0.13 | 7/21/2026 | 7/27/2026 9:58:58 AM EST |
| 290.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 0.63 | 0.16 | 0.01 | -0.10 | 7/27/2026 9:58:58 AM EST | |||
| 300.00 | 0.00 | 10.00 | 5.00 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | 0.08 | 0.01 | -0.07 | 7/17/2026 | 7/27/2026 9:58:58 AM EST |
| 310.00 | 0.00 | 10.00 | 5.00 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.83 | 0.04 | 0.00 | -0.04 | 7/9/2026 | 7/27/2026 9:58:58 AM EST |
| 320.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.02 | 7/27/2026 9:58:58 AM EST | |||
| 330.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.01 | 7/27/2026 9:58:58 AM EST | |||
| 340.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:58 AM EST | |||
| 350.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:58 AM 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 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:58 AM EST | |||
| 210.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:58 AM EST | |||
| 220.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:58 AM EST | |||
| 230.00 | 0.00 | 10.00 | 5.00 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 9:58:58 AM EST |
| 240.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:58 AM EST | |||
| 250.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 0.66 | -0.14 | 0.02 | -0.03 | 7/27/2026 9:58:58 AM EST | |||
| 260.00 | 1.00 | 8.00 | 4.50 | % | 0.02 | 0 | 0 | 0.24 | -0.34 | 0.02 | -0.09 | 7/27/2026 9:58:58 AM EST | |||
| 270.00 | 5.00 | 15.00 | 10.00 | 9.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | -0.54 | 0.02 | -0.12 | 7/22/2026 | 7/27/2026 9:58:58 AM EST |
| 280.00 | 11.00 | 21.00 | 16.00 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.21 | -0.71 | 0.02 | -0.13 | 7/14/2026 | 7/27/2026 9:58:58 AM EST |
| 290.00 | 18.00 | 28.00 | 23.00 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | -0.84 | 0.01 | -0.10 | 7/8/2026 | 7/27/2026 9:58:58 AM EST |
| 300.00 | 27.00 | 37.00 | 32.00 | 23.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.59 | -0.92 | 0.01 | -0.07 | 7/13/2026 | 7/27/2026 9:58:58 AM EST |
| 310.00 | 37.00 | 47.00 | 42.00 | 30.82 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.04 | 7/13/2026 | 7/27/2026 9:58:58 AM EST |
| 320.00 | 47.00 | 57.00 | 52.00 | % | 0.16 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 7/27/2026 9:58:58 AM EST | |||
| 330.00 | 57.00 | 67.00 | 62.00 | % | 0.19 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 7/27/2026 9:58:58 AM EST | |||
| 340.00 | 67.00 | 77.00 | 72.00 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:58:58 AM EST | |||
| 350.00 | 77.00 | 87.00 | 82.00 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:58:58 AM EST |