Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $98.69 as of 9/16/2024 2:24:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.40 | 51.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 55.00 | 43.40 | 46.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 60.00 | 38.50 | 41.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 65.00 | 34.10 | 36.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 70.00 | 29.00 | 30.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 75.00 | 24.80 | 25.80 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 80.00 | 19.90 | 20.90 | % | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.03 | 9/16/2024 2:59:03 PM EST | |||
| 85.00 | 15.30 | 15.70 | 13.10 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.91 | 0.01 | -0.04 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 87.50 | 13.00 | 13.30 | 11.00 | 0.00 | 0.00% | 0 | 59 | 0.40 | 0.87 | 0.02 | -0.05 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 90.00 | 10.90 | 11.30 | 10.00 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.83 | 0.02 | -0.06 | 9/12/2024 | 9/16/2024 2:59:03 PM EST |
| 92.50 | 8.90 | 9.20 | 9.01 | -0.24 | -2.60% | 1 | 1 | 0.38 | 0.77 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 95.00 | 7.10 | 7.40 | 7.28 | -0.22 | -2.94% | 3 | 264 | 0.37 | 0.70 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 97.50 | 5.60 | 5.80 | 5.81 | 0.00 | 0.00% | 0 | 50 | 0.37 | 0.62 | 0.04 | -0.07 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 100.00 | 4.20 | 4.40 | 4.25 | -0.20 | -4.50% | 2 | 164 | 0.36 | 0.53 | 0.04 | -0.07 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 105.00 | 2.25 | 2.40 | 2.28 | +0.18 | +8.58% | 3 | 204 | 0.36 | 0.34 | 0.04 | -0.06 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 110.00 | 1.10 | 1.25 | 1.15 | +0.05 | +4.55% | 18 | 174 | 0.36 | 0.20 | 0.03 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 115.00 | 0.50 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 48 | 0.36 | 0.11 | 0.02 | -0.03 | 9/12/2024 | 9/16/2024 2:59:03 PM EST |
| 120.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 57 | 0.38 | 0.06 | 0.01 | -0.02 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 125.00 | 0.05 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 157 | 0.45 | 0.03 | 0.01 | -0.01 | 9/5/2024 | 9/16/2024 2:59:03 PM EST |
| 130.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.02 | 0.00 | -0.01 | 9/10/2024 | 9/16/2024 2:59:03 PM EST |
| 135.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.56 | 0.01 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/16/2024 2:59:03 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.73 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 9/16/2024 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.00 | 0.00 | -0.01 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 75.00 | 0.05 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.02 | 0.00 | -0.02 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 80.00 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 1 | 643 | 0.47 | -0.04 | 0.01 | -0.03 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 85.00 | 0.45 | 0.55 | 0.55 | -0.06 | -9.84% | 1 | 147 | 0.42 | -0.09 | 0.01 | -0.04 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 87.50 | 0.70 | 0.80 | 0.75 | -0.09 | -10.72% | 1 | 57 | 0.40 | -0.13 | 0.02 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 90.00 | 1.00 | 1.15 | 1.16 | -0.18 | -13.44% | 17 | 378 | 0.39 | -0.17 | 0.02 | -0.06 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 92.50 | 1.50 | 1.65 | 1.55 | -0.25 | -13.89% | 8 | 83 | 0.38 | -0.23 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 95.00 | 2.20 | 2.35 | 2.13 | -0.41 | -16.15% | 18 | 809 | 0.37 | -0.30 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 97.50 | 3.10 | 3.30 | 3.15 | -0.34 | -9.75% | 5 | 49 | 0.37 | -0.38 | 0.04 | -0.07 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 100.00 | 4.20 | 4.50 | 4.30 | -0.30 | -6.53% | 72 | 86 | 0.37 | -0.47 | 0.04 | -0.07 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 105.00 | 7.20 | 7.50 | 7.40 | -1.25 | -14.46% | 4 | 52 | 0.37 | -0.66 | 0.04 | -0.06 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 110.00 | 11.10 | 11.50 | 11.17 | -5.33 | -32.31% | 1 | 108 | 0.37 | -0.80 | 0.03 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 115.00 | 15.50 | 15.90 | 19.20 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.89 | 0.02 | -0.03 | 9/3/2024 | 9/16/2024 2:59:03 PM EST |
| 120.00 | 20.10 | 21.30 | 24.33 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.94 | 0.01 | -0.02 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 125.00 | 24.50 | 26.30 | 25.06 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 8/12/2024 | 9/16/2024 2:59:03 PM EST |
| 130.00 | 29.50 | 32.00 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 135.00 | 33.90 | 36.90 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 140.00 | 38.80 | 42.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 145.00 | 44.00 | 46.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 150.00 | 49.00 | 51.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 155.00 | 54.10 | 56.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST |