Options Chain for GRUPO AEROPORTUARIO DEL CENTRO SPON ADR (OMAB) - $95.78 as of 5/9/2025 3:37:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.50 | 53.20 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 50.00 | 43.50 | 48.20 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 55.00 | 38.50 | 43.30 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 60.00 | 33.50 | 38.40 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 65.00 | 28.50 | 33.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 70.00 | 23.50 | 28.40 | 11.53 | 0.00 | 0.00% | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/9/2025 3:59:58 PM EST |
| 75.00 | 18.50 | 23.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 80.00 | 13.50 | 18.40 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.99 | 0.00 | -0.03 | 4/9/2025 | 5/9/2025 3:59:58 PM EST |
| 85.00 | 8.80 | 13.50 | 5.80 | 0.00 | 0.00% | 0 | 14 | 1.34 | 0.92 | 0.02 | -0.09 | 5/2/2025 | 5/9/2025 3:59:58 PM EST |
| 90.00 | 4.00 | 8.60 | 1.50 | 0.00 | 0.00% | 0 | 21 | 0.99 | 0.80 | 0.04 | -0.16 | 4/17/2025 | 5/9/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 5.00 | % | 0 | 0 | 0.86 | 0.56 | 0.05 | -0.21 | 5/9/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 5.00 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.29 | 0.05 | -0.17 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 5.00 | % | 0 | 0 | 1.59 | 0.10 | 0.03 | -0.09 | 5/9/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 5.00 | % | 0 | 0 | 1.87 | 0.02 | 0.01 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.90 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 4.90 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 4.90 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 4.90 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 4.90 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 4.90 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 4.90 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 4.90 | 0.30 | 0.00 | 0.00% | 0 | 10 | 2.30 | -0.01 | 0.00 | -0.03 | 5/7/2025 | 5/9/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.70 | 1.58 | 0.00 | 0.00% | 0 | 7 | 0.78 | -0.08 | 0.02 | -0.09 | 5/5/2025 | 5/9/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 4.90 | % | 0 | 0 | 1.46 | -0.20 | 0.04 | -0.16 | 5/9/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 5.00 | % | 0 | 0 | 1.03 | -0.44 | 0.05 | -0.21 | 5/9/2025 3:59:58 PM EST | |||
| 100.00 | 2.05 | 6.90 | % | 0 | 0 | 0.85 | -0.71 | 0.05 | -0.17 | 5/9/2025 3:59:58 PM EST | |||
| 105.00 | 7.10 | 11.50 | % | 0 | 0 | 1.06 | -0.90 | 0.03 | -0.09 | 5/9/2025 3:59:58 PM EST | |||
| 110.00 | 11.90 | 16.50 | % | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 115.00 | 16.70 | 21.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 120.00 | 22.00 | 26.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST |