Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $96.12 as of 8/12/2025 1:44:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 49.40 | 53.40 | 51.40 | % | 1.08 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 50.00 | 46.90 | 50.90 | 48.90 | % | 0.98 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 55.00 | 41.90 | 45.90 | 43.90 | % | 0.80 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 60.00 | 36.90 | 40.90 | 38.90 | % | 0.65 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 65.00 | 31.90 | 35.90 | 33.90 | % | 0.52 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 70.00 | 26.90 | 30.90 | 28.90 | 20.77 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.84 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:01 PM EST |
| 75.00 | 21.90 | 25.90 | 23.90 | % | 0.32 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 80.00 | 17.10 | 20.90 | 19.00 | 19.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 12:59:01 PM EST |
| 82.50 | 14.40 | 18.40 | 16.40 | % | 0.20 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 85.00 | 11.90 | 15.90 | 13.90 | % | 0.16 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 87.50 | 9.40 | 13.30 | 11.35 | % | 0.13 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 90.00 | 6.90 | 10.80 | 8.85 | 10.30 | 0.00 | 0.00% | 0.10 | 0 | 40 | 1.66 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:01 PM EST |
| 92.50 | 5.30 | 6.90 | 6.10 | 4.60 | +0.29 | +6.73% | 0.07 | 1 | 23 | 0.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 95.00 | 3.60 | 4.30 | 3.95 | 3.63 | +1.88 | +107.43% | 0.04 | 13 | 94 | 0.60 | 0.85 | 0.10 | -0.07 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 97.50 | 1.80 | 2.00 | 1.90 | 1.75 | +0.80 | +84.22% | 0.02 | 4 | 403 | 0.53 | 0.58 | 0.11 | -0.16 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 100.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.30 | +75.00% | 0.01 | 36 | 656 | 0.41 | 0.31 | 0.09 | -0.17 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 16 | 878 | 0.47 | 0.05 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 676 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 137 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.12 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:01 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.18 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:01 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:01 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.17 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:01 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.66 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:01 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 10 | 54 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.18 | -51.43% | 0.00 | 14 | 360 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 92.50 | 0.10 | 0.25 | 0.18 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.48 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 95.00 | 0.45 | 0.65 | 0.55 | 0.60 | -1.40 | -70.00% | 0.01 | 20 | 279 | 0.46 | -0.15 | 0.10 | -0.07 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 97.50 | 1.40 | 1.65 | 1.53 | 1.75 | -1.84 | -51.26% | 0.02 | 5 | 140 | 0.48 | -0.42 | 0.11 | -0.16 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 100.00 | 3.00 | 3.70 | 3.35 | 4.30 | -1.40 | -24.57% | 0.03 | 1 | 128 | 0.57 | -0.69 | 0.09 | -0.17 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 105.00 | 7.40 | 9.30 | 8.35 | 11.41 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.88 | -0.95 | 0.03 | -0.06 | 8/6/2025 | 8/12/2025 12:59:01 PM EST |
| 110.00 | 12.00 | 14.80 | 13.40 | 14.19 | +1.39 | +10.86% | 0.12 | 7 | 19 | 1.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 115.00 | 15.90 | 19.70 | 17.80 | % | 0.15 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 120.00 | 20.80 | 24.30 | 22.55 | 19.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 12:59:01 PM EST |
| 125.00 | 25.80 | 29.90 | 27.85 | % | 0.22 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 130.00 | 30.80 | 34.90 | 32.85 | % | 0.25 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 135.00 | 35.80 | 39.90 | 37.85 | % | 0.28 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 140.00 | 40.80 | 44.90 | 42.85 | % | 0.31 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST |