Options Chain for GRUPO AEROPORTUARIO DEL CENTRO SPON ADR (OMAB) - $105.84 as of 12/17/2025 8:19:01 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 | 48.50 | 53.00 | 50.75 | 50.69 | 0.00 | 0.00% | 0.92 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 4:00:00 PM EST |
| 60.00 | 43.50 | 48.00 | 45.75 | % | 0.76 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 65.00 | 38.50 | 43.40 | 40.95 | % | 0.63 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 70.00 | 33.50 | 38.40 | 35.95 | % | 0.51 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 75.00 | 28.50 | 33.30 | 30.90 | % | 0.41 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 80.00 | 23.50 | 28.30 | 25.90 | % | 0.32 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 85.00 | 18.50 | 23.30 | 20.90 | % | 0.25 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 90.00 | 13.50 | 18.30 | 15.90 | % | 0.18 | 0 | 0 | 2.63 | 0.99 | 0.00 | -0.02 | 12/17/2025 4:00:00 PM EST | |||
| 95.00 | 9.20 | 13.00 | 11.10 | 8.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.14 | 0.95 | 0.01 | -0.15 | 11/20/2025 | 12/17/2025 4:00:00 PM EST |
| 100.00 | 3.50 | 8.30 | 5.90 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.65 | 0.80 | 0.04 | -0.48 | 11/20/2025 | 12/17/2025 4:00:00 PM EST |
| 105.00 | 0.10 | 4.90 | 2.50 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.47 | 0.53 | 0.06 | -0.67 | 11/24/2025 | 12/17/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 4.90 | 2.45 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.16 | 0.25 | 0.05 | -0.55 | 11/12/2025 | 12/17/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.71 | 0.08 | 0.02 | -0.27 | 12/17/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.18 | 0.02 | 0.01 | -0.05 | 12/17/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | -0.01 | 12/17/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.82 | -0.01 | 0.00 | -0.02 | 12/17/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.13 | -0.05 | 0.01 | -0.15 | 12/4/2025 | 12/17/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.43 | -0.20 | 0.04 | -0.48 | 11/10/2025 | 12/17/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.67 | -0.47 | 0.06 | -0.67 | 11/7/2025 | 12/17/2025 4:00:00 PM EST |
| 110.00 | 2.00 | 6.00 | 4.00 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.05 | -0.75 | 0.05 | -0.55 | 11/12/2025 | 12/17/2025 4:00:00 PM EST |
| 115.00 | 7.00 | 10.90 | 8.95 | 10.40 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.48 | -0.92 | 0.02 | -0.27 | 11/12/2025 | 12/17/2025 4:00:00 PM EST |
| 120.00 | 12.00 | 15.70 | 13.85 | 16.90 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.78 | -0.98 | 0.01 | -0.05 | 11/10/2025 | 12/17/2025 4:00:00 PM EST |
| 125.00 | 17.00 | 21.30 | 19.15 | 22.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.64 | -1.00 | 0.00 | -0.01 | 11/7/2025 | 12/17/2025 4:00:00 PM EST |
| 130.00 | 22.00 | 26.30 | 24.15 | 24.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/17/2025 4:00:00 PM EST |
| 135.00 | 27.00 | 31.40 | 29.20 | % | 0.22 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 140.00 | 32.00 | 36.50 | 34.25 | % | 0.24 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 145.00 | 37.00 | 41.50 | 39.25 | % | 0.27 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 150.00 | 42.00 | 46.50 | 44.25 | % | 0.29 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST |