Options Chain for GRUPO AEROPORTUARIO DEL SUREST SPON ADR SER B (ASR) - $327.38 as of 5/13/2025 11:25:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 92.00 | 102.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 240.00 | 82.00 | 92.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 250.00 | 72.00 | 82.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 260.00 | 62.00 | 72.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 270.00 | 52.00 | 62.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 280.00 | 42.00 | 51.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 5/13/2025 9:58:57 AM EST | |||
| 290.00 | 32.00 | 42.00 | % | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.07 | 5/13/2025 9:58:57 AM EST | |||
| 300.00 | 22.00 | 32.00 | % | 0 | 0 | 1.22 | 0.94 | 0.00 | -0.30 | 5/13/2025 9:58:57 AM EST | |||
| 310.00 | 13.00 | 22.90 | % | 0 | 0 | 1.06 | 0.85 | 0.01 | -0.61 | 5/13/2025 9:58:57 AM EST | |||
| 320.00 | 4.00 | 14.00 | % | 0 | 0 | 0.86 | 0.68 | 0.02 | -0.94 | 5/13/2025 9:58:57 AM EST | |||
| 330.00 | 0.00 | 10.00 | % | 0 | 0 | 0.76 | 0.46 | 0.02 | -1.08 | 5/13/2025 9:58:57 AM EST | |||
| 340.00 | 0.00 | 10.00 | % | 0 | 0 | 1.11 | 0.23 | 0.02 | -0.88 | 5/13/2025 9:58:57 AM EST | |||
| 350.00 | 0.00 | 10.00 | % | 0 | 0 | 1.39 | 0.08 | 0.01 | -0.50 | 5/13/2025 9:58:57 AM EST | |||
| 360.00 | 0.00 | 10.00 | % | 0 | 0 | 1.65 | 0.02 | 0.01 | -0.19 | 5/13/2025 9:58:57 AM EST | |||
| 370.00 | 0.00 | 10.00 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.04 | 5/13/2025 9:58:57 AM EST | |||
| 380.00 | 0.00 | 10.00 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 390.00 | 0.00 | 10.00 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 400.00 | 0.00 | 10.00 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.25 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 240.00 | 0.00 | 10.00 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 250.00 | 0.00 | 10.00 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 260.00 | 0.00 | 10.00 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 270.00 | 0.00 | 10.00 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 280.00 | 0.00 | 10.00 | 6.00 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 5/13/2025 9:58:57 AM EST |
| 290.00 | 0.00 | 10.00 | % | 0 | 0 | 2.18 | -0.02 | 0.00 | -0.07 | 5/13/2025 9:58:57 AM EST | |||
| 300.00 | 0.00 | 10.00 | % | 0 | 0 | 1.87 | -0.06 | 0.00 | -0.30 | 5/13/2025 9:58:57 AM EST | |||
| 310.00 | 0.00 | 10.00 | 11.40 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.15 | 0.01 | -0.61 | 4/24/2025 | 5/13/2025 9:58:57 AM EST |
| 320.00 | 0.00 | 10.00 | % | 0 | 0 | 1.21 | -0.32 | 0.02 | -0.94 | 5/13/2025 9:58:57 AM EST | |||
| 330.00 | 1.00 | 11.00 | % | 0 | 0 | 0.84 | -0.54 | 0.02 | -1.08 | 5/13/2025 9:58:57 AM EST | |||
| 340.00 | 8.00 | 18.00 | % | 0 | 0 | 0.87 | -0.77 | 0.02 | -0.88 | 5/13/2025 9:58:57 AM EST | |||
| 350.00 | 18.00 | 28.00 | % | 0 | 0 | 1.05 | -0.92 | 0.01 | -0.50 | 5/13/2025 9:58:57 AM EST | |||
| 360.00 | 28.00 | 38.00 | % | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.19 | 5/13/2025 9:58:57 AM EST | |||
| 370.00 | 38.00 | 48.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.04 | 5/13/2025 9:58:57 AM EST | |||
| 380.00 | 48.00 | 58.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 390.00 | 58.00 | 68.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 400.00 | 68.00 | 78.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST |