Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $88.55 as of 5/5/2025 9:09:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 39.60 | 42.70 | 40.20 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 37.20 | 41.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 55.00 | 32.20 | 36.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 27.30 | 30.40 | 30.80 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 22.50 | 26.40 | 25.85 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.97 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 17.90 | 21.50 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.93 | 0.01 | -0.03 | 3/14/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 14.60 | 16.10 | 18.50 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.87 | 0.01 | -0.04 | 2/4/2025 | 5/5/2025 4:00:00 PM EST |
| 77.50 | 12.00 | 13.30 | 13.41 | -3.29 | -19.71% | 1 | 0 | 0.42 | 0.82 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 10.70 | 11.40 | 15.15 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.77 | 0.02 | -0.05 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 82.50 | 8.80 | 9.40 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.71 | 0.02 | -0.06 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 7.10 | 7.60 | 8.38 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.65 | 0.03 | -0.06 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 87.50 | 5.60 | 6.20 | 6.16 | +0.85 | +16.01% | 1 | 10 | 0.41 | 0.58 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 4.30 | 4.70 | 4.80 | -0.80 | -14.29% | 13 | 162 | 0.39 | 0.50 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 92.50 | 2.20 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 111 | 0.35 | 0.42 | 0.03 | -0.06 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 2.15 | 2.65 | 2.53 | -0.62 | -19.69% | 3 | 101 | 0.37 | 0.34 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 97.50 | 1.40 | 1.95 | 2.10 | 0.00 | 0.00% | 0 | 81 | 0.36 | 0.26 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 0.90 | 1.35 | 1.25 | -0.31 | -19.88% | 13 | 755 | 0.36 | 0.20 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.65 | 0.67 | -0.23 | -25.56% | 1 | 73 | 0.36 | 0.12 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 0.10 | 0.55 | 0.32 | -0.15 | -31.92% | 1 | 116 | 0.37 | 0.09 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 0.05 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 126 | 0.43 | 0.05 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 62 | 0.59 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 67 | 0.64 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 34 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 34 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.75 | 3.40 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | 1.73 | 0.00 | 0.00% | 0 | 26 | 0.97 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 30 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 0.05 | 0.55 | 0.74 | 0.00 | 0.00% | 0 | 27 | 0.62 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.10 | 0.50 | 0.42 | -0.01 | -2.33% | 1 | 10 | 0.52 | -0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.45 | 0.65 | 0.57 | -0.20 | -25.98% | 5 | 33 | 0.50 | -0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.90 | 1.15 | 1.38 | 0.00 | 0.00% | 0 | 161 | 0.46 | -0.13 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 77.50 | 1.25 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 31 | 0.45 | -0.18 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 1.75 | 2.05 | 1.70 | 0.00 | 0.00% | 0 | 247 | 0.44 | -0.23 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 82.50 | 2.30 | 2.60 | 2.55 | 0.00 | 0.00% | 0 | 1,005 | 0.42 | -0.29 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 3.00 | 3.80 | 3.20 | -0.22 | -6.44% | 1 | 283 | 0.42 | -0.35 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 87.50 | 4.00 | 4.40 | 4.14 | +0.54 | +15.00% | 1 | 91 | 0.39 | -0.42 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 5.20 | 5.70 | 4.80 | 0.00 | 0.00% | 0 | 726 | 0.39 | -0.50 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 92.50 | 6.50 | 7.50 | 5.90 | 0.00 | 0.00% | 0 | 116 | 0.39 | -0.58 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 8.00 | 8.70 | 9.20 | 0.00 | 0.00% | 0 | 60 | 0.36 | -0.66 | 0.03 | -0.05 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 97.50 | 10.00 | 11.70 | 8.00 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.74 | 0.03 | -0.04 | 2/7/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 11.00 | 13.70 | 15.55 | 0.00 | 0.00% | 0 | 105 | 0.51 | -0.80 | 0.03 | -0.04 | 4/14/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 14.60 | 18.30 | 14.60 | 0.00 | 0.00% | 0 | 62 | 0.59 | -0.88 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 19.40 | 23.10 | 17.80 | 0.00 | 0.00% | 0 | 46 | 0.66 | -0.91 | 0.01 | -0.02 | 2/26/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 25.10 | 28.20 | 20.00 | 0.00 | 0.00% | 0 | 40 | 0.65 | -0.95 | 0.01 | -0.02 | 12/2/2024 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 30.30 | 33.20 | 31.00 | -10.35 | -25.03% | 3 | 3 | 0.84 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 35.10 | 38.20 | 28.90 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 39.30 | 43.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 135.00 | 44.30 | 48.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 140.00 | 49.30 | 53.30 | 44.10 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 54.30 | 58.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 150.00 | 59.30 | 63.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 155.00 | 64.30 | 68.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 160.00 | 69.30 | 73.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 165.00 | 74.30 | 78.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 170.00 | 79.30 | 83.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |