Options Chain for GRUPO AEROPORTUARIO DEL SUREST SPON ADR SER B (ASR) - $356.57 as of 3/3/2026 5:56:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 149.00 | 165.00 | 157.00 | % | 0.87 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 190.00 | 139.00 | 155.00 | 147.00 | % | 0.77 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 200.00 | 129.00 | 145.00 | 137.00 | % | 0.69 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 210.00 | 119.00 | 135.00 | 127.00 | % | 0.60 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 220.00 | 109.00 | 125.00 | 117.00 | % | 0.53 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 230.00 | 101.00 | 117.00 | 109.00 | % | 0.47 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 240.00 | 93.00 | 103.00 | 98.00 | % | 0.41 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 250.00 | 83.00 | 93.00 | 88.00 | % | 0.35 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 260.00 | 73.00 | 83.00 | 78.00 | % | 0.30 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 270.00 | 63.00 | 73.00 | 68.00 | % | 0.25 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 3/3/2026 3:59:07 PM EST | |||
| 280.00 | 53.00 | 63.00 | 58.00 | % | 0.21 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.05 | 3/3/2026 3:59:07 PM EST | |||
| 290.00 | 43.00 | 53.00 | 48.00 | 56.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.83 | 0.98 | 0.00 | -0.09 | 8/29/2025 | 3/3/2026 3:59:07 PM EST |
| 300.00 | 34.00 | 44.00 | 39.00 | 28.94 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.13 | 12/16/2025 | 3/3/2026 3:59:07 PM EST |
| 310.00 | 25.00 | 35.00 | 30.00 | 22.95 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.19 | 12/16/2025 | 3/3/2026 3:59:07 PM EST |
| 320.00 | 16.00 | 26.00 | 21.00 | 38.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.54 | 0.79 | 0.01 | -0.25 | 9/2/2025 | 3/3/2026 3:59:07 PM EST |
| 330.00 | 9.00 | 19.00 | 14.00 | 37.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.32 | 0.65 | 0.02 | -0.30 | 2/27/2026 | 3/3/2026 3:59:07 PM EST |
| 340.00 | 3.00 | 13.00 | 8.00 | 26.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | 0.48 | 0.02 | -0.29 | 9/2/2025 | 3/3/2026 3:59:07 PM EST |
| 350.00 | 0.00 | 10.00 | 5.00 | 6.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.30 | 0.02 | -0.23 | 12/17/2025 | 3/3/2026 3:59:07 PM EST |
| 360.00 | 0.00 | 10.00 | 5.00 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.15 | 0.01 | -0.15 | 2/24/2026 | 3/3/2026 3:59:07 PM EST |
| 370.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.74 | 0.07 | 0.01 | -0.08 | 3/3/2026 3:59:07 PM EST | |||
| 380.00 | 0.00 | 10.00 | 5.00 | 14.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.02 | 0.00 | -0.03 | 2/11/2026 | 3/3/2026 3:59:07 PM EST |
| 390.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 3/3/2026 3:59:07 PM EST | |||
| 400.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 410.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 420.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 430.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 440.00 | 0.00 | 10.00 | 5.00 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 3:59:07 PM EST |
| 450.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 190.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 200.00 | 0.00 | 10.00 | 5.00 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 210.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 220.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 230.00 | 0.00 | 10.00 | 5.00 | 5.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/3/2026 3:59:07 PM EST |
| 240.00 | 0.00 | 10.00 | 5.00 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/3/2026 3:59:07 PM EST |
| 250.00 | 0.00 | 8.90 | 4.45 | 6.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 3/3/2026 3:59:07 PM EST |
| 260.00 | 0.00 | 10.00 | 5.00 | 6.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 3/3/2026 3:59:07 PM EST |
| 270.00 | 0.00 | 10.00 | 5.00 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.30 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 3/3/2026 3:59:07 PM EST |
| 280.00 | 0.00 | 10.00 | 5.00 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.16 | -0.01 | 0.00 | -0.05 | 2/23/2026 | 3/3/2026 3:59:07 PM EST |
| 290.00 | 0.00 | 10.00 | 5.00 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.03 | -0.02 | 0.00 | -0.09 | 2/11/2026 | 3/3/2026 3:59:07 PM EST |
| 300.00 | 0.00 | 10.00 | 5.00 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | -0.05 | 0.00 | -0.13 | 2/23/2026 | 3/3/2026 3:59:07 PM EST |
| 310.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 0.76 | -0.11 | 0.01 | -0.19 | 3/3/2026 3:59:07 PM EST | |||
| 320.00 | 0.00 | 10.00 | 5.00 | 26.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.62 | -0.21 | 0.01 | -0.25 | 10/6/2025 | 3/3/2026 3:59:07 PM EST |
| 330.00 | 2.00 | 12.00 | 7.00 | 36.11 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.32 | -0.35 | 0.02 | -0.30 | 10/31/2025 | 3/3/2026 3:59:07 PM EST |
| 340.00 | 5.40 | 15.00 | 10.20 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.52 | 0.02 | -0.29 | 2/26/2026 | 3/3/2026 3:59:07 PM EST |
| 350.00 | 11.00 | 21.00 | 16.00 | % | 0.05 | 0 | 0 | 0.48 | -0.70 | 0.02 | -0.23 | 3/3/2026 3:59:07 PM EST | |||
| 360.00 | 19.00 | 29.00 | 24.00 | 15.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.15 | 2/24/2026 | 3/3/2026 3:59:07 PM EST |
| 370.00 | 28.20 | 38.20 | 33.20 | 32.04 | +22.04 | +220.40% | 0.09 | 2 | 2 | 0.57 | -0.93 | 0.01 | -0.08 | 3/3/2026 | 3/3/2026 3:59:07 PM EST |
| 380.00 | 38.00 | 48.00 | 43.00 | % | 0.11 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 3/3/2026 3:59:07 PM EST | |||
| 390.00 | 48.00 | 58.00 | 53.00 | % | 0.14 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/3/2026 3:59:07 PM EST | |||
| 400.00 | 58.00 | 68.00 | 63.00 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 410.00 | 68.00 | 78.00 | 73.00 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 420.00 | 78.00 | 88.00 | 83.00 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 430.00 | 88.00 | 98.00 | 93.00 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 440.00 | 98.00 | 108.00 | 103.00 | % | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST | |||
| 450.00 | 105.00 | 121.00 | 113.00 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:07 PM EST |