Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $92.91 as of 2/21/2025 9:22:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.10 | 46.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 55.00 | 36.20 | 41.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 60.00 | 31.00 | 35.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 65.00 | 26.00 | 30.90 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 70.00 | 21.90 | 24.80 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 75.00 | 17.20 | 20.90 | % | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 80.00 | 12.60 | 16.50 | % | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 82.50 | 10.90 | 13.90 | % | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 85.00 | 10.00 | 11.30 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.76 | 0.02 | -0.05 | 1/31/2025 | 2/21/2025 4:00:05 PM EST |
| 87.50 | 8.20 | 9.20 | 9.00 | % | 10 | 0 | 0.37 | 0.70 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 90.00 | 6.60 | 9.60 | 10.50 | 0.00 | 0.00% | 0 | 100 | 0.41 | 0.63 | 0.03 | -0.05 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 92.50 | 5.30 | 8.30 | 8.47 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.56 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 4.40 | 7.10 | 5.00 | -1.80 | -26.48% | 2 | 115 | 0.40 | 0.49 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 97.50 | 3.40 | 3.90 | 3.60 | -2.30 | -38.99% | 3 | 196 | 0.37 | 0.41 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 2.65 | 3.10 | 3.35 | -1.65 | -33.00% | 6 | 389 | 0.37 | 0.35 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 1.45 | 1.85 | 1.90 | -0.80 | -29.63% | 23 | 148 | 0.37 | 0.23 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 0.80 | 1.15 | 1.90 | 0.00 | 0.00% | 0 | 38 | 0.37 | 0.15 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 0.50 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 43 | 0.39 | 0.09 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 0.25 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.06 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 0.05 | 0.90 | % | 0 | 0 | 0.44 | 0.03 | 0.01 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 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 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.45 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 0.10 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.03 | 0.00 | -0.02 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 0.40 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.07 | 0.01 | -0.03 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 0.95 | 1.25 | 0.90 | -1.10 | -55.00% | 1 | 14 | 0.40 | -0.14 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 82.50 | 1.10 | 1.90 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.18 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 1.90 | 2.10 | 1.80 | +0.35 | +24.14% | 1 | 38 | 0.38 | -0.24 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 87.50 | 2.55 | 4.80 | 1.80 | +0.20 | +12.50% | 2 | 28 | 0.37 | -0.30 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 3.50 | 4.20 | 2.87 | +0.81 | +39.32% | 2 | 112 | 0.38 | -0.37 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 92.50 | 4.60 | 5.10 | 4.87 | +1.62 | +49.85% | 1 | 35 | 0.37 | -0.44 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 5.80 | 6.50 | 5.77 | +1.62 | +39.04% | 2 | 80 | 0.37 | -0.51 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 97.50 | 7.40 | 10.50 | 7.17 | +1.87 | +35.29% | 2 | 80 | 0.44 | -0.59 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 8.70 | 12.00 | 7.05 | +0.45 | +6.82% | 4 | 125 | 0.44 | -0.65 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 11.20 | 15.30 | 9.60 | 0.00 | 0.00% | 0 | 29 | 0.37 | -0.77 | 0.02 | -0.04 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 15.60 | 19.30 | 15.20 | -0.40 | -2.57% | 2 | 16 | 0.44 | -0.85 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 21.10 | 24.00 | 26.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.91 | 0.01 | -0.02 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 25.90 | 28.40 | 27.00 | +1.05 | +4.05% | 20 | 20 | 0.49 | -0.94 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 29.50 | 34.40 | 30.80 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 34.80 | 39.40 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 135.00 | 39.60 | 44.20 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 140.00 | 44.70 | 49.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |