Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $99.00 as of 1/22/2025 9:19:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.40 | 50.10 | 43.00 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 41.40 | 44.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 60.00 | 36.80 | 40.10 | 41.40 | 0.00 | 0.00% | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 1/21/2025 3:59:47 PM EST |
| 65.00 | 31.40 | 35.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 70.00 | 26.60 | 30.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 75.00 | 21.60 | 25.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 80.00 | 17.30 | 20.20 | % | 0 | 0 | 0.85 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 82.50 | 14.90 | 17.80 | % | 0 | 0 | 0.74 | 0.98 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 85.00 | 12.50 | 15.40 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.91 | 0.02 | -0.02 | 12/31/2024 | 1/21/2025 3:59:47 PM EST |
| 87.50 | 10.10 | 13.20 | % | 0 | 0 | 0.65 | 0.81 | 0.02 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 90.00 | 7.90 | 11.10 | 10.00 | 0.00 | 0.00% | 0 | 29 | 0.60 | 0.78 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 92.50 | 6.10 | 9.10 | 7.56 | 0.00 | 0.00% | 0 | 153 | 0.49 | 0.71 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 95.00 | 4.10 | 7.50 | 5.30 | 0.00 | 0.00% | 0 | 65 | 0.35 | 0.63 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 97.50 | 2.65 | 6.00 | 4.66 | 0.00 | 0.00% | 0 | 312 | 0.35 | 0.54 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 100.00 | 1.80 | 3.50 | 1.60 | -1.22 | -43.27% | 1 | 162 | 0.34 | 0.44 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 105.00 | 0.15 | 1.95 | 1.20 | 0.00 | 0.00% | 0 | 770 | 0.32 | 0.27 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.70 | 0.55 | +0.10 | +22.23% | 1 | 257 | 0.35 | 0.15 | 0.02 | -0.03 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.35 | 0.25 | +0.05 | +25.00% | 1 | 158 | 0.37 | 0.07 | 0.01 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 467 | 0.47 | 0.03 | 0.01 | -0.01 | 12/27/2024 | 1/21/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.85 | 0.15 | 0.00 | 0.00% | 0 | 49 | 0.81 | 0.01 | 0.00 | -0.01 | 12/30/2024 | 1/21/2025 3:59:47 PM EST |
| 130.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 1.35 | 2.80 | 0.00 | 0.00% | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 1/21/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.35 | 1.04 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 1.80 | 0.80 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 22 | 1.20 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 1.80 | 2.50 | 0.00 | 0.00% | 0 | 409 | 1.25 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 1/21/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 1.80 | 1.15 | 0.00 | 0.00% | 0 | 52 | 1.31 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 1.80 | 0.49 | 0.00 | 0.00% | 0 | 14 | 1.37 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 1.80 | 1.25 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 1/21/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 1.80 | 0.85 | 0.00 | 0.00% | 0 | 18 | 1.47 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.50 | 0.74 | 0.00 | 0.00% | 0 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 1.80 | 0.41 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 1/21/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 1/21/2025 3:59:47 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 | 1.80 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 1.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 1.80 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 1.80 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 34 | 0.84 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 1.85 | 0.38 | 0.00 | 0.00% | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 1.80 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.54 | -0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 82.50 | 0.00 | 2.05 | 0.55 | 0.00 | 0.00% | 0 | 14 | 0.73 | -0.02 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 45 | 0.43 | -0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 87.50 | 0.20 | 2.40 | 0.60 | 0.00 | 0.00% | 0 | 80 | 0.28 | -0.19 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 90.00 | 0.65 | 1.40 | 1.05 | +0.04 | +3.96% | 2 | 143 | 0.34 | -0.22 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 92.50 | 0.30 | 3.80 | 2.05 | 0.00 | 0.00% | 0 | 110 | 0.36 | -0.29 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 95.00 | 0.70 | 4.10 | 2.30 | -0.29 | -11.20% | 1 | 118 | 0.35 | -0.37 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 97.50 | 1.70 | 5.00 | 3.30 | 0.00 | 0.00% | 0 | 86 | 0.34 | -0.46 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 100.00 | 3.00 | 6.50 | 5.25 | 0.00 | 0.00% | 0 | 124 | 0.33 | -0.56 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 105.00 | 6.50 | 9.30 | 8.27 | 0.00 | 0.00% | 0 | 82 | 0.49 | -0.73 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 110.00 | 11.10 | 14.10 | 18.10 | 0.00 | 0.00% | 0 | 60 | 0.53 | -0.85 | 0.02 | -0.03 | 1/2/2025 | 1/21/2025 3:59:47 PM EST |
| 115.00 | 15.50 | 18.50 | 22.50 | 0.00 | 0.00% | 0 | 93 | 0.60 | -0.93 | 0.01 | -0.02 | 12/19/2024 | 1/21/2025 3:59:47 PM EST |
| 120.00 | 20.50 | 23.30 | 21.68 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.97 | 0.01 | -0.01 | 12/16/2024 | 1/21/2025 3:59:47 PM EST |
| 125.00 | 25.50 | 28.60 | 33.60 | 0.00 | 0.00% | 0 | 43 | 0.75 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:47 PM EST |
| 130.00 | 30.50 | 33.70 | 22.00 | 0.00 | 0.00% | 0 | 12 | 0.83 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 3:59:47 PM EST |
| 135.00 | 35.50 | 38.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 140.00 | 40.50 | 44.40 | 33.74 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/18/2024 | 1/21/2025 3:59:47 PM EST |
| 145.00 | 45.20 | 48.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 150.00 | 50.20 | 53.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 155.00 | 55.20 | 59.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 160.00 | 60.20 | 63.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 165.00 | 65.20 | 68.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 170.00 | 70.20 | 73.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 175.00 | 75.20 | 79.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 180.00 | 80.20 | 83.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 185.00 | 85.10 | 88.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 190.00 | 90.10 | 93.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |