Options Chain for GRUPO AEROPORTUARIO DEL CENTRO SPON ADR (OMAB) - $112.50 as of 7/15/2025 3:24:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 75.00 | 79.40 | 77.20 | % | 2.21 | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:55 PM EST | |||
| 40.00 | 70.00 | 74.40 | 72.20 | % | 1.81 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:55 PM EST | |||
| 45.00 | 65.00 | 69.80 | 67.40 | % | 1.50 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:55 PM EST | |||
| 50.00 | 60.00 | 64.50 | 62.25 | 26.00 | 0.00 | 0.00% | 1.25 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 7/15/2025 3:59:55 PM EST |
| 55.00 | 55.00 | 59.70 | 57.35 | % | 1.04 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:55 PM EST | |||
| 60.00 | 50.00 | 54.70 | 52.35 | % | 0.87 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:55 PM EST | |||
| 65.00 | 45.00 | 49.50 | 47.25 | % | 0.73 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:55 PM EST | |||
| 70.00 | 40.00 | 44.70 | 42.35 | % | 0.60 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:55 PM EST | |||
| 75.00 | 35.00 | 39.50 | 37.25 | 7.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 7/15/2025 3:59:55 PM EST |
| 80.00 | 30.00 | 34.80 | 32.40 | 17.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/15/2025 3:59:55 PM EST |
| 85.00 | 25.30 | 29.50 | 27.40 | 27.50 | 0.00 | 0.00% | 0.32 | 0 | 15 | 2.71 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 3:59:55 PM EST |
| 90.00 | 20.00 | 24.90 | 22.45 | 13.53 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/15/2025 3:59:55 PM EST |
| 95.00 | 15.70 | 19.30 | 17.50 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.90 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 7/15/2025 3:59:55 PM EST |
| 100.00 | 10.50 | 14.30 | 12.40 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.49 | 0.97 | 0.01 | -0.09 | 6/23/2025 | 7/15/2025 3:59:55 PM EST |
| 105.00 | 5.00 | 9.60 | 7.30 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.12 | 0.87 | 0.03 | -0.26 | 6/25/2025 | 7/15/2025 3:59:55 PM EST |
| 110.00 | 0.50 | 5.20 | 2.85 | 3.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.86 | 0.66 | 0.05 | -0.42 | 7/10/2025 | 7/15/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.46 | 0.37 | 0.06 | -0.40 | 6/12/2025 | 7/15/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.27 | 0.12 | 0.03 | -0.21 | 7/15/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 2.06 | 0.03 | 0.01 | -0.06 | 7/15/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 7/15/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/15/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/15/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.95 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/15/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.77 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.11 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 7/15/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.59 | -0.03 | 0.01 | -0.09 | 6/23/2025 | 7/15/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.04 | -0.13 | 0.03 | -0.26 | 6/11/2025 | 7/15/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.51 | -0.34 | 0.05 | -0.42 | 7/15/2025 3:59:55 PM EST | |||
| 115.00 | 1.15 | 5.50 | 3.33 | % | 0.03 | 0 | 0 | 1.01 | -0.63 | 0.06 | -0.40 | 7/15/2025 3:59:55 PM EST | |||
| 120.00 | 5.40 | 10.00 | 7.70 | % | 0.06 | 0 | 0 | 1.31 | -0.88 | 0.03 | -0.21 | 7/15/2025 3:59:55 PM EST | |||
| 125.00 | 10.40 | 15.00 | 12.70 | % | 0.10 | 0 | 0 | 1.66 | -0.97 | 0.01 | -0.06 | 7/15/2025 3:59:55 PM EST |