Options Chain for GRUPO AEROPORTUARIO DEL SUREST SPON ADR SER B (ASR) - $272.84 as of 11/20/2024 7:46:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 27.00 | 36.90 | % | 0 | 0 | 0.63 | 0.84 | 0.01 | -0.22 | 11/20/2024 3:59:59 PM EST | |||
| 250.00 | 19.00 | 28.80 | % | 0 | 0 | 0.57 | 0.75 | 0.01 | -0.26 | 11/20/2024 3:59:59 PM EST | |||
| 260.00 | 12.00 | 22.00 | 40.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.65 | 0.01 | -0.26 | 9/17/2024 | 11/20/2024 3:59:59 PM EST |
| 270.00 | 6.00 | 16.00 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.53 | 0.01 | -0.25 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 280.00 | 0.05 | 20.00 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.39 | 0.01 | -0.22 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 290.00 | 0.05 | 10.00 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.25 | 0.01 | -0.16 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 300.00 | 0.15 | 3.30 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.13 | 0.01 | -0.10 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 310.00 | 0.00 | 4.80 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.08 | 0.01 | -0.07 | 6/28/2024 | 11/20/2024 3:59:59 PM EST |
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 350.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:59 PM EST |
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 370.00 | 0.00 | 4.80 | 12.62 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:59 PM EST |
| 380.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 4.80 | 2.96 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.16 | 0.01 | -0.22 | 9/23/2024 | 11/20/2024 3:59:59 PM EST |
| 250.00 | 0.05 | 10.00 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.25 | 0.01 | -0.26 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 260.00 | 3.00 | 13.00 | 7.00 | -3.52 | -33.46% | 2 | 2 | 0.41 | -0.35 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 270.00 | 7.00 | 17.00 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.47 | 0.01 | -0.25 | 10/22/2024 | 11/20/2024 3:59:59 PM EST |
| 280.00 | 14.00 | 20.00 | 18.50 | +4.50 | +32.15% | 2 | 4 | 0.35 | -0.61 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 290.00 | 20.00 | 29.00 | % | 0 | 0 | 0.54 | -0.75 | 0.01 | -0.16 | 11/20/2024 3:59:59 PM EST | |||
| 300.00 | 28.00 | 38.00 | 42.33 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.87 | 0.01 | -0.10 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 310.00 | 37.00 | 47.00 | % | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 320.00 | 47.00 | 57.00 | % | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 330.00 | 57.00 | 67.00 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 340.00 | 67.00 | 77.00 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 350.00 | 77.00 | 87.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 360.00 | 87.00 | 97.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 370.00 | 97.00 | 107.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 380.00 | 105.00 | 120.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |