Options Chain for GRUPO TELEVISA S A B SPON ADR REP ORD (TV) - $2.52 as of 10/8/2025 4:49:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.70 | 2.45 | 2.08 | 2.32 | 0.00 | 0.00% | 4.16 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:50 PM EST |
| 1.00 | 1.15 | 1.90 | 1.53 | 1.30 | 0.00 | 0.00% | 1.53 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 3:59:50 PM EST |
| 1.50 | 0.90 | 1.05 | 0.98 | 0.99 | 0.00 | 0.00% | 0.65 | 0 | 153 | 3.30 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 3:59:50 PM EST |
| 2.00 | 0.40 | 0.55 | 0.48 | 0.64 | 0.00 | 0.00% | 0.24 | 0 | 40 | 1.84 | 0.96 | 0.27 | 0.00 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 2.50 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 137 | 0.76 | 0.47 | 1.37 | -0.01 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.63 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/8/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 11 | 4.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:50 PM EST |
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.17 | 0 | 1 | 7.88 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 10/8/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.46 | -0.04 | 0.27 | 0.00 | 8/25/2025 | 10/8/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.51 | -0.53 | 1.37 | -0.01 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 5.00 | 2.45 | 2.60 | 2.53 | 2.42 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:50 PM EST |
| 7.50 | 5.00 | 5.10 | 5.05 | % | 0.67 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST |