Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $92.34 as of 5/27/2025 3:34:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.40 | 50.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 47.50 | 43.90 | 48.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 50.00 | 41.60 | 45.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 55.00 | 36.40 | 40.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 60.00 | 31.60 | 35.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 65.00 | 26.70 | 30.80 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 70.00 | 22.00 | 25.90 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 75.00 | 17.00 | 21.00 | % | 0 | 0 | 0.58 | 0.93 | 0.01 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 77.50 | 14.90 | 18.80 | % | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 80.00 | 12.60 | 16.60 | % | 0 | 0 | 0.38 | 0.87 | 0.02 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 82.50 | 12.10 | 13.60 | % | 0 | 0 | 0.43 | 0.83 | 0.02 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 85.00 | 9.40 | 11.90 | % | 0 | 0 | 0.37 | 0.78 | 0.02 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 87.50 | 6.30 | 9.70 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.72 | 0.03 | -0.05 | 5/7/2025 | 5/27/2025 2:59:05 PM EST |
| 90.00 | 6.30 | 7.00 | 6.70 | -0.10 | -1.48% | 12 | 36 | 0.34 | 0.65 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 92.50 | 4.50 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.57 | 0.03 | -0.05 | 5/20/2025 | 5/27/2025 2:59:05 PM EST |
| 95.00 | 3.90 | 4.10 | 4.00 | +0.15 | +3.90% | 6 | 389 | 0.33 | 0.48 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 97.50 | 2.85 | 3.00 | 2.90 | -0.07 | -2.36% | 7 | 83 | 0.32 | 0.40 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 100.00 | 1.90 | 2.20 | 2.10 | -0.07 | -3.23% | 22 | 133 | 0.31 | 0.31 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 105.00 | 0.80 | 1.05 | 0.90 | -0.05 | -5.27% | 10 | 52 | 0.30 | 0.18 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 110.00 | 0.25 | 0.45 | 0.45 | -0.05 | -10.00% | 1 | 524 | 0.30 | 0.09 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 115.00 | 0.05 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.04 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 2:59:05 PM EST |
| 120.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.02 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:59:05 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:59:05 PM EST |
| 55.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:59:05 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 65.00 | 0.05 | 0.75 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 70.00 | 0.10 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.03 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 2:59:05 PM EST |
| 75.00 | 0.45 | 0.75 | 0.79 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.07 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 2:59:05 PM EST |
| 77.50 | 0.55 | 0.85 | 0.65 | -0.65 | -50.00% | 1 | 5 | 0.41 | -0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 80.00 | 0.85 | 1.25 | 1.21 | 0.00 | 0.00% | 0 | 30 | 0.40 | -0.13 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 82.50 | 1.20 | 1.50 | 1.27 | -0.33 | -20.63% | 1 | 31 | 0.39 | -0.17 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 85.00 | 1.65 | 1.95 | 2.73 | 0.00 | 0.00% | 0 | 85 | 0.37 | -0.22 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 87.50 | 2.30 | 2.50 | 2.43 | -0.32 | -11.64% | 3 | 24 | 0.35 | -0.28 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 90.00 | 3.00 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 23 | 0.34 | -0.35 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 92.50 | 4.00 | 4.30 | 4.10 | -0.50 | -10.87% | 64 | 34 | 0.33 | -0.43 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 95.00 | 5.30 | 5.50 | 5.20 | -1.35 | -20.62% | 2 | 3 | 0.32 | -0.52 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 97.50 | 6.00 | 7.50 | 10.00 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.60 | 0.03 | -0.05 | 5/6/2025 | 5/27/2025 2:59:05 PM EST |
| 100.00 | 7.10 | 10.50 | 9.80 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.69 | 0.03 | -0.04 | 4/24/2025 | 5/27/2025 2:59:05 PM EST |
| 105.00 | 10.30 | 14.30 | % | 0 | 0 | 0.29 | -0.82 | 0.02 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 110.00 | 14.90 | 18.90 | % | 0 | 0 | 0.56 | -0.91 | 0.02 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 115.00 | 20.10 | 23.70 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 120.00 | 24.80 | 28.90 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 125.00 | 29.80 | 33.90 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 130.00 | 34.80 | 38.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 135.00 | 39.80 | 43.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 140.00 | 44.80 | 48.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |