Options Chain for GRUPO AEROPORTUARIO DEL SUREST SPON ADR SER B (ASR) - $306.74 as of 10/16/2025 10:21:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 53.50 | 63.40 | 58.45 | 78.61 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 10:59:05 AM EST |
| 260.00 | 44.60 | 54.60 | 49.60 | % | 0.19 | 0 | 0 | 3.53 | 1.00 | 0.00 | -0.02 | 10/16/2025 10:59:05 AM EST | |||
| 270.00 | 34.70 | 44.70 | 39.70 | % | 0.15 | 0 | 0 | 3.01 | 0.99 | 0.00 | -0.10 | 10/16/2025 10:59:05 AM EST | |||
| 280.00 | 24.30 | 34.00 | 29.15 | 49.69 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.35 | 0.95 | 0.01 | -0.43 | 9/30/2025 | 10/16/2025 10:59:05 AM EST |
| 290.00 | 14.80 | 24.80 | 19.80 | % | 0.07 | 0 | 0 | 1.83 | 0.87 | 0.01 | -1.39 | 10/16/2025 10:59:05 AM EST | |||
| 300.00 | 6.10 | 15.00 | 10.55 | 17.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.49 | 0.71 | 0.02 | -2.57 | 10/13/2025 | 10/16/2025 10:59:05 AM EST |
| 310.00 | 1.40 | 10.00 | 5.70 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | 0.49 | 0.02 | -2.66 | 10/14/2025 | 10/16/2025 10:59:05 AM EST |
| 320.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 2.09 | 0.25 | 0.02 | -1.93 | 10/16/2025 10:59:05 AM EST | |||
| 330.00 | 0.00 | 10.00 | 5.00 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.57 | 0.09 | 0.01 | -0.51 | 10/2/2025 | 10/16/2025 10:59:05 AM EST |
| 340.00 | 0.00 | 10.00 | 5.00 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.00 | 0.02 | 0.00 | -0.09 | 9/25/2025 | 10/16/2025 10:59:05 AM EST |
| 350.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | -0.01 | 10/16/2025 10:59:05 AM EST | |||
| 360.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 370.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 380.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 390.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 400.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 410.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 420.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 430.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 260.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | -0.02 | 10/16/2025 10:59:05 AM EST | |||
| 270.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 3.71 | -0.01 | 0.00 | -0.10 | 10/16/2025 10:59:05 AM EST | |||
| 280.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 3.15 | -0.05 | 0.01 | -0.43 | 10/16/2025 10:59:05 AM EST | |||
| 290.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 2.58 | -0.13 | 0.01 | -1.39 | 10/16/2025 10:59:05 AM EST | |||
| 300.00 | 0.00 | 10.00 | 5.00 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.98 | -0.29 | 0.02 | -2.57 | 10/2/2025 | 10/16/2025 10:59:05 AM EST |
| 310.00 | 0.00 | 10.00 | 5.00 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.30 | -0.51 | 0.02 | -2.66 | 9/22/2025 | 10/16/2025 10:59:05 AM EST |
| 320.00 | 7.30 | 17.30 | 12.30 | 5.26 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.46 | -0.75 | 0.02 | -1.93 | 9/22/2025 | 10/16/2025 10:59:05 AM EST |
| 330.00 | 18.00 | 27.90 | 22.95 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.67 | -0.91 | 0.01 | -0.51 | 9/29/2025 | 10/16/2025 10:59:05 AM EST |
| 340.00 | 28.00 | 37.90 | 32.95 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 7 | 2.06 | -0.98 | 0.00 | -0.09 | 9/26/2025 | 10/16/2025 10:59:05 AM EST |
| 350.00 | 36.10 | 46.00 | 41.05 | % | 0.12 | 0 | 0 | 2.38 | -1.00 | 0.00 | -0.01 | 10/16/2025 10:59:05 AM EST | |||
| 360.00 | 48.00 | 57.90 | 52.95 | % | 0.15 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 370.00 | 57.90 | 67.90 | 62.90 | % | 0.17 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 380.00 | 67.80 | 77.80 | 72.80 | % | 0.19 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 390.00 | 77.00 | 87.00 | 82.00 | % | 0.21 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 400.00 | 86.10 | 96.10 | 91.10 | % | 0.23 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 410.00 | 97.00 | 107.00 | 102.00 | % | 0.25 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 420.00 | 103.60 | 119.60 | 111.60 | % | 0.27 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 430.00 | 113.40 | 129.40 | 121.40 | % | 0.28 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST |