Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $93.26 as of 2/4/2025 10:20:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.00 | 45.90 | 45.00 | 0.00 | 0.00% | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 36.00 | 40.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 31.10 | 35.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 26.00 | 30.60 | 47.60 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 3:59:55 PM EST |
| 70.00 | 21.40 | 24.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 75.00 | 17.50 | 20.10 | % | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 80.00 | 12.20 | 14.40 | 9.80 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.88 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 82.50 | 10.10 | 12.30 | % | 0 | 0 | 0.43 | 0.83 | 0.02 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 85.00 | 9.00 | 10.10 | 7.33 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.77 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 87.50 | 7.40 | 8.10 | 7.40 | +2.80 | +60.87% | 8 | 13 | 0.37 | 0.70 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 90.00 | 5.80 | 6.60 | 5.70 | +2.00 | +54.06% | 1 | 17 | 0.37 | 0.61 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 92.50 | 4.60 | 5.20 | 3.56 | 0.00 | 0.00% | 0 | 18 | 0.37 | 0.53 | 0.03 | -0.05 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 95.00 | 3.50 | 4.10 | 3.66 | +1.11 | +43.53% | 311 | 484 | 0.37 | 0.45 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 97.50 | 2.35 | 3.20 | 1.92 | 0.00 | 0.00% | 0 | 34 | 0.36 | 0.37 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 1.95 | 2.40 | 2.10 | +0.84 | +66.67% | 28 | 181 | 0.38 | 0.30 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 1.00 | 1.30 | 1.10 | +0.37 | +50.69% | 18 | 291 | 0.37 | 0.19 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 0.50 | 0.70 | 0.56 | +0.21 | +60.00% | 1 | 560 | 0.38 | 0.11 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 0.25 | 0.45 | 0.23 | +0.03 | +15.00% | 2 | 76 | 0.39 | 0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 0.05 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 66 | 0.44 | 0.03 | 0.01 | -0.01 | 1/17/2025 | 2/4/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 98 | 0.59 | 0.02 | 0.00 | -0.01 | 1/6/2025 | 2/4/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 32 | 0.50 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 163 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.60 | 0.14 | 0.00 | 0.00% | 0 | 13 | 0.76 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 2/4/2025 3:59:55 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 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 2/4/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 0.30 | 0.55 | 0.40 | -0.21 | -34.43% | 1 | 65 | 0.40 | -0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 80.00 | 0.75 | 1.00 | 0.90 | -0.55 | -37.94% | 4 | 160 | 0.39 | -0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 82.50 | 0.90 | 1.40 | 1.15 | -0.72 | -38.51% | 5 | 11 | 0.37 | -0.17 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 85.00 | 1.20 | 2.00 | 2.00 | -0.60 | -23.08% | 7 | 54 | 0.35 | -0.23 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 87.50 | 1.80 | 2.85 | 2.90 | -0.60 | -17.15% | 3 | 108 | 0.35 | -0.30 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 90.00 | 2.80 | 3.80 | 3.80 | -1.40 | -26.93% | 10 | 115 | 0.35 | -0.39 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 92.50 | 4.10 | 5.10 | 5.05 | -1.05 | -17.22% | 2 | 133 | 0.36 | -0.47 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 95.00 | 4.80 | 7.40 | 8.00 | 0.00 | 0.00% | 0 | 104 | 0.36 | -0.55 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 97.50 | 6.50 | 9.30 | 9.80 | 0.00 | 0.00% | 0 | 277 | 0.38 | -0.63 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 8.20 | 11.40 | 11.80 | 0.00 | 0.00% | 0 | 172 | 0.39 | -0.70 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 12.80 | 14.50 | 15.25 | 0.00 | 0.00% | 0 | 39 | 0.37 | -0.81 | 0.02 | -0.04 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 17.40 | 19.50 | 17.60 | 0.00 | 0.00% | 0 | 66 | 0.38 | -0.89 | 0.02 | -0.03 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 21.40 | 24.90 | 22.30 | 0.00 | 0.00% | 0 | 61 | 0.58 | -0.94 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 26.10 | 29.80 | 18.40 | 0.00 | 0.00% | 0 | 38 | 0.75 | -0.97 | 0.01 | -0.01 | 12/11/2024 | 2/4/2025 3:59:55 PM EST |
| 125.00 | 31.60 | 34.40 | 32.30 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.98 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 130.00 | 35.50 | 40.30 | 35.20 | 0.00 | 0.00% | 0 | 25 | 0.88 | -0.99 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:55 PM EST |
| 135.00 | 40.50 | 45.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 140.00 | 45.50 | 50.40 | 47.00 | 0.00 | 0.00% | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 145.00 | 50.50 | 55.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 150.00 | 55.70 | 60.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 155.00 | 60.60 | 65.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 160.00 | 65.50 | 70.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 165.00 | 70.50 | 75.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 170.00 | 75.50 | 80.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 175.00 | 80.50 | 85.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |