Options Chain for GRUPO AEROPORTUARIO DEL CENTRO SPON ADR (OMAB) - $107.12 as of 12/19/2025 3:27:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.60 | 55.50 | 53.05 | 53.10 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:56 PM EST |
| 60.00 | 45.60 | 50.50 | 48.05 | 48.10 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:56 PM EST |
| 65.00 | 40.60 | 45.50 | 43.05 | 43.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:56 PM EST |
| 70.00 | 36.00 | 40.50 | 38.25 | 38.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:56 PM EST |
| 75.00 | 31.00 | 35.50 | 33.25 | % | 0.44 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 80.00 | 26.00 | 30.30 | 28.15 | % | 0.35 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 85.00 | 21.00 | 25.30 | 23.15 | 20.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/19/2025 3:59:56 PM EST |
| 90.00 | 16.10 | 20.80 | 18.45 | 15.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/19/2025 3:59:56 PM EST |
| 95.00 | 11.00 | 15.80 | 13.40 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.76 | 0.94 | 0.02 | -0.01 | 11/11/2025 | 12/19/2025 3:59:56 PM EST |
| 100.00 | 6.50 | 11.30 | 8.90 | 9.90 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.59 | 0.81 | 0.03 | -0.04 | 11/12/2025 | 12/19/2025 3:59:56 PM EST |
| 105.00 | 3.00 | 7.50 | 5.25 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.52 | 0.62 | 0.04 | -0.06 | 12/8/2025 | 12/19/2025 3:59:56 PM EST |
| 110.00 | 0.10 | 5.00 | 2.55 | 2.72 | -1.08 | -28.43% | 0.02 | 1 | 48 | 0.29 | 0.42 | 0.04 | -0.06 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 5.00 | 2.50 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.66 | 0.24 | 0.03 | -0.05 | 12/1/2025 | 12/19/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.39 | 0.12 | 0.02 | -0.03 | 9/29/2025 | 12/19/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 5.00 | 2.50 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.91 | 0.05 | 0.01 | -0.02 | 8/22/2025 | 12/19/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.80 | 0.90 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.67 | 0.02 | 0.00 | -0.01 | 11/25/2025 | 12/19/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 5.00 | 2.50 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.12 | 0.01 | 0.00 | 0.00 | 8/8/2025 | 12/19/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/19/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/19/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/19/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 25 | 2.57 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/19/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.32 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/19/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/19/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/19/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/19/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 4.90 | 2.45 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/19/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/19/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 5.00 | 2.50 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.69 | -0.06 | 0.02 | -0.01 | 11/5/2025 | 12/19/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 5.00 | 2.50 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.72 | -0.19 | 0.03 | -0.04 | 12/11/2025 | 12/19/2025 3:59:56 PM EST |
| 105.00 | 1.50 | 4.90 | 3.20 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.37 | -0.38 | 0.04 | -0.06 | 11/11/2025 | 12/19/2025 3:59:56 PM EST |
| 110.00 | 2.30 | 6.00 | 4.15 | 4.80 | -4.00 | -45.46% | 0.04 | 2 | 8 | 0.39 | -0.58 | 0.04 | -0.06 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 115.00 | 5.50 | 9.50 | 7.50 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.41 | -0.76 | 0.03 | -0.05 | 11/11/2025 | 12/19/2025 3:59:56 PM EST |
| 120.00 | 9.70 | 14.20 | 11.95 | 15.60 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.36 | -0.88 | 0.02 | -0.03 | 11/12/2025 | 12/19/2025 3:59:56 PM EST |
| 125.00 | 14.50 | 19.30 | 16.90 | 20.60 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.61 | -0.95 | 0.01 | -0.02 | 11/10/2025 | 12/19/2025 3:59:56 PM EST |
| 130.00 | 19.50 | 24.30 | 21.90 | 23.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | -0.98 | 0.00 | -0.01 | 11/6/2025 | 12/19/2025 3:59:56 PM EST |
| 135.00 | 24.50 | 29.30 | 26.90 | 32.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 11/7/2025 | 12/19/2025 3:59:56 PM EST |
| 140.00 | 29.50 | 34.30 | 31.90 | 27.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 12/19/2025 3:59:56 PM EST |
| 145.00 | 34.50 | 39.40 | 36.95 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 150.00 | 39.50 | 44.40 | 41.95 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST |