Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $94.14 as of 3/28/2025 8:57:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.30 | 46.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 37.30 | 41.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 32.30 | 36.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 27.30 | 31.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 22.60 | 26.40 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 17.70 | 21.70 | 23.30 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.94 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 77.50 | 15.40 | 19.10 | 18.80 | -0.70 | -3.59% | 1 | 1 | 0.59 | 0.91 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 13.10 | 17.10 | % | 0 | 0 | 0.68 | 0.88 | 0.02 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 82.50 | 11.00 | 14.80 | 13.80 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.83 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 9.40 | 13.00 | % | 0 | 0 | 0.43 | 0.77 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 87.50 | 8.10 | 9.70 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.71 | 0.02 | -0.05 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 6.90 | 9.50 | 10.30 | 0.00 | 0.00% | 0 | 43 | 0.45 | 0.64 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 92.50 | 4.10 | 8.10 | 9.00 | 0.00 | 0.00% | 0 | 27 | 0.39 | 0.57 | 0.03 | -0.05 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 4.00 | 6.80 | 9.30 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.50 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 97.50 | 3.10 | 5.50 | 4.56 | -0.54 | -10.59% | 1 | 12 | 0.42 | 0.42 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 2.65 | 4.50 | 3.00 | -0.94 | -23.86% | 75 | 498 | 0.43 | 0.36 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 1.20 | 2.50 | 2.65 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.23 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 0.60 | 1.00 | 0.99 | -0.29 | -22.66% | 56 | 172 | 0.37 | 0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 0.35 | 0.65 | 1.02 | 0.00 | 0.00% | 0 | 46 | 0.38 | 0.08 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.04 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.85 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 0.46 | -0.06 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 77.50 | 0.00 | 1.00 | % | 0 | 0 | 0.45 | -0.09 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.00 | 0.71 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.12 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 82.50 | 0.20 | 2.00 | 0.67 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.17 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.80 | 2.70 | 1.83 | +0.48 | +35.56% | 21 | 19 | 0.39 | -0.23 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 87.50 | 1.20 | 4.50 | 2.12 | 0.00 | 0.00% | 0 | 29 | 0.42 | -0.29 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 3.20 | 5.50 | 3.10 | +0.10 | +3.34% | 7 | 38 | 0.46 | -0.36 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 92.50 | 4.10 | 6.50 | 4.30 | +0.80 | +22.86% | 14 | 78 | 0.44 | -0.43 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 4.30 | 7.50 | 6.00 | +0.60 | +11.12% | 61 | 16 | 0.39 | -0.50 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 97.50 | 5.50 | 9.30 | 6.60 | +0.30 | +4.77% | 3 | 61 | 0.39 | -0.58 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 7.10 | 10.90 | 7.81 | +1.81 | +30.17% | 1 | 7 | 0.39 | -0.64 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 11.00 | 14.70 | 10.20 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.77 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 15.20 | 19.20 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.03 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 19.90 | 23.80 | % | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 24.70 | 28.60 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 29.70 | 33.50 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 34.40 | 38.40 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 39.40 | 43.30 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 44.30 | 48.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 49.10 | 53.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |