Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $101.61 as of 7/11/2025 8:54:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.50 | 58.60 | 56.55 | % | 1.26 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 47.50 | 52.00 | 56.10 | 54.05 | % | 1.14 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 50.00 | 49.50 | 53.60 | 51.55 | % | 1.03 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 55.00 | 44.60 | 48.60 | 46.60 | % | 0.85 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 60.00 | 39.60 | 43.60 | 41.60 | % | 0.69 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 65.00 | 34.60 | 38.60 | 36.60 | % | 0.56 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 70.00 | 29.60 | 33.60 | 31.60 | % | 0.45 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 75.00 | 24.60 | 28.60 | 26.60 | % | 0.35 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 77.50 | 22.20 | 26.00 | 24.10 | % | 0.31 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 80.00 | 19.70 | 23.40 | 21.55 | 25.40 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:50 PM EST |
| 82.50 | 17.20 | 20.90 | 19.05 | % | 0.23 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 85.00 | 14.60 | 18.30 | 16.45 | 22.20 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.20 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 87.50 | 12.30 | 15.20 | 13.75 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:50 PM EST |
| 90.00 | 9.90 | 13.60 | 11.75 | 11.01 | -1.14 | -9.39% | 0.13 | 1 | 58 | 0.89 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 92.50 | 7.30 | 11.10 | 9.20 | 10.33 | 0.00 | 0.00% | 0.10 | 0 | 85 | 0.51 | 0.97 | 0.01 | -0.04 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 95.00 | 5.80 | 8.70 | 7.25 | 6.25 | -1.58 | -20.18% | 0.08 | 2 | 373 | 0.59 | 0.92 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 97.50 | 3.00 | 5.70 | 4.35 | 4.10 | +0.30 | +7.90% | 0.04 | 5 | 234 | 0.30 | 0.81 | 0.05 | -0.11 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 100.00 | 1.90 | 4.90 | 3.40 | 2.38 | -0.72 | -23.23% | 0.03 | 29 | 835 | 0.44 | 0.65 | 0.08 | -0.14 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 105.00 | 0.55 | 0.90 | 0.73 | 0.65 | -0.40 | -38.10% | 0.01 | 43 | 940 | 0.34 | 0.25 | 0.07 | -0.11 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 110.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.14 | -53.85% | 0.00 | 3 | 611 | 0.35 | 0.06 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.24 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/11/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 84 | 0.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.20 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.07 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.84 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.03 | -23.08% | 0.00 | 6 | 171 | 0.61 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 315 | 0.47 | -0.03 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 95.00 | 0.15 | 0.30 | 0.23 | 0.19 | -0.06 | -24.00% | 0.00 | 11 | 166 | 0.37 | -0.08 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 97.50 | 0.00 | 0.80 | 0.40 | 0.48 | -0.02 | -4.00% | 0.00 | 10 | 180 | 0.32 | -0.19 | 0.05 | -0.11 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 100.00 | 0.95 | 1.40 | 1.18 | 1.97 | +0.84 | +74.34% | 0.01 | 32 | 119 | 0.34 | -0.35 | 0.08 | -0.14 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 105.00 | 2.90 | 5.80 | 4.35 | 3.82 | +0.02 | +0.53% | 0.04 | 1 | 114 | 0.41 | -0.75 | 0.07 | -0.11 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 110.00 | 6.60 | 10.40 | 8.50 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.74 | -0.94 | 0.02 | -0.04 | 7/3/2025 | 7/11/2025 3:59:50 PM EST |
| 115.00 | 11.60 | 15.50 | 13.55 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 120.00 | 16.60 | 20.40 | 18.50 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.27 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 125.00 | 21.60 | 25.50 | 23.55 | % | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 130.00 | 26.50 | 30.50 | 28.50 | % | 0.22 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 135.00 | 31.50 | 35.50 | 33.50 | % | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 140.00 | 36.50 | 40.50 | 38.50 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |