Options Chain for GRUPO AEROPORTUARIO DEL CENTRO SPON ADR (OMAB) - $108.82 as of 7/2/2025 9:26:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 71.00 | 76.00 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:06 PM EST | |||
| 40.00 | 66.10 | 71.00 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:06 PM EST | |||
| 45.00 | 61.10 | 66.00 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:06 PM EST | |||
| 50.00 | 56.20 | 60.90 | 26.00 | 0.00 | 0.00% | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 7/2/2025 4:00:06 PM EST |
| 55.00 | 51.50 | 56.20 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:06 PM EST | |||
| 60.00 | 46.50 | 51.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:06 PM EST | |||
| 65.00 | 41.50 | 46.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:06 PM EST | |||
| 70.00 | 36.50 | 40.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:06 PM EST | |||
| 75.00 | 31.50 | 36.10 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 7/2/2025 4:00:06 PM EST |
| 80.00 | 26.50 | 30.90 | 17.70 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/2/2025 4:00:06 PM EST |
| 85.00 | 21.60 | 26.40 | 22.70 | +1.70 | +8.10% | 1 | 21 | 1.43 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:06 PM EST |
| 90.00 | 16.80 | 21.50 | 13.53 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/2/2025 4:00:06 PM EST |
| 95.00 | 12.00 | 16.30 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.98 | 0.02 | -0.01 | 5/7/2025 | 7/2/2025 4:00:06 PM EST |
| 100.00 | 7.00 | 11.80 | 4.80 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.84 | 0.03 | -0.05 | 6/23/2025 | 7/2/2025 4:00:06 PM EST |
| 105.00 | 3.10 | 7.90 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.66 | 0.04 | -0.09 | 6/25/2025 | 7/2/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 4.90 | 2.75 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.44 | 0.04 | -0.09 | 6/10/2025 | 7/2/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 4.90 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.24 | 0.03 | -0.08 | 6/12/2025 | 7/2/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 4.90 | % | 0 | 0 | 1.03 | 0.11 | 0.02 | -0.05 | 7/2/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 4.00 | % | 0 | 0 | 1.07 | 0.04 | 0.01 | -0.02 | 7/2/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 4.90 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 4.90 | 1.50 | 0.00 | 0.00% | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 7/2/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 4.90 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | 0.00 | 0.00% | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/2/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 4.90 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/2/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/2/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 4.90 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 4.90 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/2/2025 4:00:06 PM EST |
| 85.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 4.90 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/2/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 4.90 | 8.00 | 0.00 | 0.00% | 0 | 2 | 1.19 | -0.02 | 0.02 | -0.01 | 5/7/2025 | 7/2/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 4.90 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.16 | 0.03 | -0.05 | 6/23/2025 | 7/2/2025 4:00:06 PM EST |
| 105.00 | 0.40 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.34 | 0.04 | -0.09 | 6/11/2025 | 7/2/2025 4:00:06 PM EST |
| 110.00 | 1.65 | 6.00 | % | 0 | 0 | 0.53 | -0.56 | 0.04 | -0.09 | 7/2/2025 4:00:06 PM EST | |||
| 115.00 | 4.50 | 9.30 | % | 0 | 0 | 0.52 | -0.76 | 0.03 | -0.08 | 7/2/2025 4:00:06 PM EST | |||
| 120.00 | 9.00 | 13.80 | % | 0 | 0 | 0.56 | -0.89 | 0.02 | -0.05 | 7/2/2025 4:00:06 PM EST | |||
| 125.00 | 14.00 | 18.80 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 7/2/2025 4:00:06 PM EST |