Options Chain for GRUPO AEROPORTUARIO DEL SUREST SPON ADR SER B (ASR) - $337.61 as of 4/19/2026 3:22:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 59.00 | 68.90 | 63.95 | % | 0.24 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 280.00 | 49.00 | 59.00 | 54.00 | % | 0.19 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/20/2026 4:00:03 PM EST | |||
| 290.00 | 39.00 | 49.00 | 44.00 | % | 0.15 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.04 | 4/20/2026 4:00:03 PM EST | |||
| 300.00 | 30.00 | 40.00 | 35.00 | % | 0.12 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.08 | 4/20/2026 4:00:03 PM EST | |||
| 310.00 | 21.00 | 31.00 | 26.00 | % | 0.08 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.13 | 4/20/2026 4:00:03 PM EST | |||
| 320.00 | 13.00 | 23.00 | 18.00 | % | 0.06 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.17 | 4/20/2026 4:00:03 PM EST | |||
| 330.00 | 7.00 | 16.90 | 11.95 | % | 0.04 | 0 | 0 | 0.13 | 0.72 | 0.02 | -0.19 | 4/20/2026 4:00:03 PM EST | |||
| 340.00 | 1.00 | 11.00 | 6.00 | 6.00 | % | 0.02 | 3 | 0 | 0.13 | 0.57 | 0.02 | -0.17 | 4/20/2026 | 4/20/2026 4:00:03 PM EST | |
| 350.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.48 | 0.38 | 0.01 | -0.14 | 4/20/2026 4:00:03 PM EST | |||
| 360.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.58 | 0.22 | 0.01 | -0.09 | 4/20/2026 4:00:03 PM EST | |||
| 370.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.66 | 0.11 | 0.01 | -0.05 | 4/20/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.02 | 4/20/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/20/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.04 | 4/20/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 0.69 | -0.03 | 0.01 | -0.08 | 4/20/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 0.58 | -0.08 | 0.01 | -0.13 | 4/20/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 0.46 | -0.16 | 0.01 | -0.17 | 4/20/2026 4:00:03 PM EST | |||
| 330.00 | 4.00 | 14.00 | 9.00 | % | 0.03 | 0 | 0 | 0.41 | -0.28 | 0.02 | -0.19 | 4/20/2026 4:00:03 PM EST | |||
| 340.00 | 8.00 | 18.00 | 13.00 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.41 | -0.43 | 0.02 | -0.17 | 3/31/2026 | 4/20/2026 4:00:03 PM EST |
| 350.00 | 15.00 | 25.00 | 20.00 | % | 0.06 | 0 | 0 | 0.42 | -0.62 | 0.01 | -0.14 | 4/20/2026 4:00:03 PM EST | |||
| 360.00 | 23.00 | 33.00 | 28.00 | % | 0.08 | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.09 | 4/20/2026 4:00:03 PM EST | |||
| 370.00 | 33.00 | 43.00 | 38.00 | % | 0.10 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.05 | 4/20/2026 4:00:03 PM EST | |||
| 380.00 | 43.00 | 53.00 | 48.00 | % | 0.13 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 4/20/2026 4:00:03 PM EST |