Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $97.54 as of 8/22/2025 8:39:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 48.40 | 51.80 | 50.10 | % | 1.05 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 50.00 | 46.00 | 49.30 | 47.65 | % | 0.95 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 55.00 | 40.90 | 44.80 | 42.85 | % | 0.78 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 60.00 | 35.90 | 39.70 | 37.80 | % | 0.63 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 31.00 | 34.40 | 32.70 | % | 0.50 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 26.00 | 29.60 | 27.80 | % | 0.40 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 21.20 | 24.70 | 22.95 | % | 0.31 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 16.40 | 20.10 | 18.25 | % | 0.23 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 13.10 | 15.80 | 14.45 | 13.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.54 | 0.86 | 0.02 | -0.04 | 7/17/2025 | 8/22/2025 3:59:54 PM EST |
| 87.50 | 11.60 | 12.10 | 11.85 | 11.42 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.33 | 0.81 | 0.02 | -0.04 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 9.60 | 10.20 | 9.90 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.31 | 0.76 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 92.50 | 7.90 | 8.30 | 8.10 | 7.72 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.32 | 0.69 | 0.03 | -0.05 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 6.30 | 7.10 | 6.70 | 5.57 | +1.37 | +32.62% | 0.07 | 2 | 15 | 0.34 | 0.62 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 97.50 | 4.50 | 5.30 | 4.90 | 4.69 | +1.25 | +36.34% | 0.05 | 4 | 17 | 0.30 | 0.55 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 3.70 | 4.10 | 3.90 | 3.70 | +1.17 | +46.25% | 0.04 | 8 | 38 | 0.31 | 0.47 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 1.95 | 2.10 | 2.03 | 2.00 | +0.70 | +53.85% | 0.02 | 24 | 100 | 0.29 | 0.32 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 1.00 | +0.29 | +40.85% | 0.01 | 36 | 63 | 0.32 | 0.19 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | 0.11 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.53 | 0.06 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.59 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.90 | 0.95 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.02 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.53 | -0.06 | 0.01 | -0.02 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 0.75 | 1.05 | 0.90 | 0.85 | -0.63 | -42.57% | 0.01 | 5 | 718 | 0.34 | -0.14 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 87.50 | 1.15 | 1.50 | 1.33 | 1.31 | -0.84 | -39.07% | 0.02 | 4 | 29 | 0.33 | -0.19 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 1.60 | 3.10 | 2.35 | 3.24 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.37 | -0.24 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 92.50 | 2.10 | 4.20 | 3.15 | 2.55 | -1.65 | -39.29% | 0.03 | 2 | 8 | 0.37 | -0.31 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 3.10 | 3.50 | 3.30 | 3.61 | -2.01 | -35.77% | 0.03 | 1 | 5 | 0.31 | -0.38 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 97.50 | 4.10 | 4.70 | 4.40 | 4.50 | -0.80 | -15.10% | 0.05 | 3 | 1 | 0.31 | -0.45 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 5.50 | 6.00 | 5.75 | 6.30 | -2.25 | -26.32% | 0.06 | 4 | 9 | 0.31 | -0.53 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 8.70 | 11.10 | 9.90 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.68 | 0.03 | -0.04 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 11.30 | 13.50 | 12.40 | 13.90 | -2.15 | -13.40% | 0.11 | 4 | 2 | 0.46 | -0.81 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 16.10 | 19.70 | 17.90 | % | 0.16 | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 20.90 | 24.50 | 22.70 | % | 0.19 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 26.30 | 29.60 | 27.95 | % | 0.22 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 31.30 | 34.60 | 32.95 | % | 0.25 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 36.40 | 39.50 | 37.95 | % | 0.28 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 41.50 | 44.60 | 43.05 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 145.00 | 45.80 | 49.60 | 47.70 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 51.30 | 54.60 | 52.95 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |