ASR · Southeast Airport Group

Track ASR — free Ask ALVIS about ASR

$271.18 +2.61 (+0.97%) At close · Jul 28

Market Cap

$8.13B

30.03M

Options Chain

15-min delayed Underlying $271.18 · at close Jul 28, 2026 Options Calculator

Positioning

Aug 21, 2026 · 23 days to expiry · 32 contracts

Put / call OI

2.75

Put-heavy positioning

Open interest

contracts outstanding

Volume

traded today

Max pain

$300.00

$28.82 above spot

ATM implied vol

32.7%

market's expected move

Open interest by strike

Calls Puts

200

210

220

230

240

250

260

270

280

290

300

310

320

330

340

350

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 23d Sep 18 51d Dec 18 142d Mar 19 233d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	78.3%	0.953	—		—	-0.027	65.7%	—	0
Call · $200 In the money Last — Breakeven — Implied vol 78.3% Delta 0.953 ≈95% ITM Gamma 0.002 Theta -0.091 Vega 0.056 Open interest 0 Model this call Put · $200 Last — Breakeven — Implied vol 65.7% Delta -0.027 ≈3% ITM Gamma 0.001 Theta -0.061 Vega 0.062 Open interest 0 Model this put
0	—	68.4%	0.947	—		—	-0.037	58.5%	—	0
Call · $210 In the money Last — Breakeven — Implied vol 68.4% Delta 0.947 ≈95% ITM Gamma 0.003 Theta -0.089 Vega 0.058 Open interest 0 Model this call Put · $210 Last — Breakeven — Implied vol 58.5% Delta -0.037 ≈4% ITM Gamma 0.002 Theta -0.07 Vega 0.064 Open interest 0 Model this put
0	—	58.5%	0.936	—		—	-0.054	53.2%	—	0
Call · $220 In the money Last — Breakeven — Implied vol 58.5% Delta 0.936 ≈94% ITM Gamma 0.004 Theta -0.086 Vega 0.099 Open interest 0 Model this call Put · $220 Last — Breakeven — Implied vol 53.2% Delta -0.054 ≈5% ITM Gamma 0.003 Theta -0.088 Vega 0.065 Open interest 0 Model this put
0	—	57%	0.889	—		$1.40	-0.083	48.2%	3	3
Call · $230 In the money Last — Breakeven — Implied vol 57% Delta 0.889 ≈89% ITM Gamma 0.005 Theta -0.136 Vega 0.11 Open interest 0 Model this call Put · $230 Last $1.40 Breakeven $228.60 Implied vol 48.2% Delta -0.083 ≈8% ITM Gamma 0.005 Theta -0.11 Vega 0.115 Open interest 3 Model this put
0	—	46%	0.867	—		—	-0.139	46.1%	—	0
Call · $240 In the money Last — Breakeven — Implied vol 46% Delta 0.867 ≈87% ITM Gamma 0.007 Theta -0.124 Vega 0.166 Open interest 0 Model this call Put · $240 Last — Breakeven — Implied vol 46.1% Delta -0.139 ≈14% ITM Gamma 0.007 Theta -0.155 Vega 0.176 Open interest 0 Model this put
0	—	43.5%	0.785	—		—	-0.21	41.4%	—	0
Call · $250 In the money Last — Breakeven — Implied vol 43.5% Delta 0.785 ≈78% ITM Gamma 0.01 Theta -0.167 Vega 0.177 Open interest 0 Model this call Put · $250 Last — Breakeven — Implied vol 41.4% Delta -0.21 ≈21% ITM Gamma 0.01 Theta -0.184 Vega 0.178 Open interest 0 Model this put
0	—	38.6%	0.677	—		$5.00	-0.311	34.5%	2	1
Call · $260 In the money Last — Breakeven — Implied vol 38.6% Delta 0.677 ≈68% ITM Gamma 0.014 Theta -0.185 Vega 0.235 Open interest 0 Model this call Put · $260 Last $5.00 Breakeven $255.00 Implied vol 34.5% Delta -0.311 ≈31% ITM Gamma 0.015 Theta -0.189 Vega 0.237 Open interest 1 Model this put
0	—	35.4%	0.526	—		$9.32	-0.475	30.1%	1	1
Call · $270 In the money Last — Breakeven — Implied vol 35.4% Delta 0.526 ≈53% ITM Gamma 0.017 Theta -0.192 Vega 0.272 Open interest 0 Model this call Put · $270 Last $9.32 Breakeven $260.68 Implied vol 30.1% Delta -0.475 ≈47% ITM Gamma 0.019 Theta -0.192 Vega 0.272 Open interest 1 Model this put
Underlying $271.18
1	1	32.5%	0.351	$10.00		$9.32	-0.661	29.7%	2	2
Call · $280 Last $10.00 Breakeven $290.00 Implied vol 32.5% Delta 0.351 ≈35% ITM Gamma 0.017 Theta -0.168 Vega 0.24 Open interest 1 Model this call Put · $280 In the money Last $9.32 Breakeven $270.68 Implied vol 29.7% Delta -0.661 ≈66% ITM Gamma 0.018 Theta -0.181 Vega 0.238 Open interest 2 Model this put
0	—	27.4%	0.167	—		$15.00	-0.841	26.3%	1	1
Call · $290 Last — Breakeven — Implied vol 27.4% Delta 0.167 ≈17% ITM Gamma 0.013 Theta -0.095 Vega 0.181 Open interest 0 Model this call Put · $290 In the money Last $15.00 Breakeven $275.00 Implied vol 26.3% Delta -0.841 ≈84% ITM Gamma 0.013 Theta -0.117 Vega 0.18 Open interest 1 Model this put
1	1	29.3%	0.087	$4.00		$23.00	-0.995	0.2%	2	3
Call · $300 Last $4.00 Breakeven $304.00 Implied vol 29.3% Delta 0.087 ≈9% ITM Gamma 0.008 Theta -0.065 Vega 0.121 Open interest 1 Model this call Put · $300 In the money Last $23.00 Breakeven $277.00 Implied vol 0.2% Delta -0.995 ≈99% ITM Gamma 0 Theta -0.03 Vega 0 Open interest 3 Model this put
2	1	62.6%	0.218	$4.55		$30.82	-0.995	0.2%	1	0
Call · $310 Last $4.55 Breakeven $314.55 Implied vol 62.6% Delta 0.218 ≈22% ITM Gamma 0.007 Theta -0.264 Vega 0.191 Open interest 2 Model this call Put · $310 In the money Last $30.82 Breakeven $279.18 Implied vol 0.2% Delta -0.995 ≈99% ITM Gamma 0 Theta -0.029 Vega 0 Open interest 0 Model this put
0	—	70.7%	0.199	—		—	-0.995	0.2%	—	0
Call · $320 Last — Breakeven — Implied vol 70.7% Delta 0.199 ≈20% ITM Gamma 0.006 Theta -0.282 Vega 0.194 Open interest 0 Model this call Put · $320 In the money Last — Breakeven — Implied vol 0.2% Delta -0.995 ≈99% ITM Gamma 0 Theta -0.028 Vega 0 Open interest 0 Model this put
0	—	48.1%	0.058	—		—	-0.995	0.2%	—	0
Call · $330 Last — Breakeven — Implied vol 48.1% Delta 0.058 ≈6% ITM Gamma 0.003 Theta -0.079 Vega 0.075 Open interest 0 Model this call Put · $330 In the money Last — Breakeven — Implied vol 0.2% Delta -0.995 ≈99% ITM Gamma 0 Theta -0.027 Vega 0 Open interest 0 Model this put
0	—	—	—	—		—	-0.995	0.2%	—	0
Call · $340 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $340 In the money Last — Breakeven — Implied vol 0.2% Delta -0.995 ≈99% ITM Gamma 0 Theta -0.026 Vega 0 Open interest 0 Model this put
0	—	—	—	—		—	-0.995	0.2%	—	0
Call · $350 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $350 In the money Last — Breakeven — Implied vol 0.2% Delta -0.995 ≈99% ITM Gamma 0 Theta -0.025 Vega 0 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1123452 CUSIP 40051E202 13F (30d) 28 filings 28 filers Visit website Investor relations