Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $97.11 as of 7/29/2025 2:36:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 52.10 | 55.70 | 53.90 | % | 1.27 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 45.00 | 49.60 | 53.50 | 51.55 | % | 1.15 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 47.50 | 47.10 | 51.10 | 49.10 | % | 1.03 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 50.00 | 45.20 | 48.60 | 46.90 | % | 0.94 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 55.00 | 39.60 | 43.50 | 41.55 | % | 0.76 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 60.00 | 34.60 | 38.60 | 36.60 | % | 0.61 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 65.00 | 29.60 | 33.60 | 31.60 | % | 0.49 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 70.00 | 24.80 | 28.50 | 26.65 | % | 0.38 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 75.00 | 19.60 | 23.20 | 21.40 | 9.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 12:59:00 PM EST |
| 77.50 | 17.70 | 20.80 | 19.25 | 9.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 12:59:00 PM EST |
| 80.00 | 14.90 | 18.30 | 16.60 | 17.65 | 0.00 | 0.00% | 0.21 | 0 | 92 | 0.67 | 0.97 | 0.02 | 0.00 | 4/25/2025 | 7/29/2025 12:59:00 PM EST |
| 82.50 | 12.40 | 15.70 | 14.05 | 22.85 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.59 | 0.92 | 0.02 | -0.01 | 6/27/2025 | 7/29/2025 12:59:00 PM EST |
| 85.00 | 10.80 | 12.40 | 11.60 | 13.00 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.46 | 0.86 | 0.02 | -0.02 | 7/18/2025 | 7/29/2025 12:59:00 PM EST |
| 87.50 | 8.20 | 11.20 | 9.70 | 10.90 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.48 | 0.79 | 0.03 | -0.02 | 7/16/2025 | 7/29/2025 12:59:00 PM EST |
| 90.00 | 6.20 | 9.10 | 7.65 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.31 | 0.71 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 92.50 | 5.80 | 6.60 | 6.20 | 6.10 | -0.80 | -11.60% | 0.07 | 1 | 23 | 0.32 | 0.63 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 95.00 | 4.30 | 4.90 | 4.60 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 207 | 0.32 | 0.54 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 97.50 | 3.30 | 3.60 | 3.45 | 3.50 | -0.70 | -16.67% | 0.04 | 46 | 187 | 0.30 | 0.45 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 100.00 | 2.35 | 2.75 | 2.55 | 2.95 | -0.05 | -1.67% | 0.03 | 24 | 278 | 0.32 | 0.36 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 105.00 | 1.25 | 1.50 | 1.38 | 1.30 | -0.35 | -21.22% | 0.01 | 8 | 148 | 0.31 | 0.22 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 110.00 | 0.50 | 0.80 | 0.65 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1,033 | 0.31 | 0.12 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 115.00 | 0.20 | 0.40 | 0.30 | 0.45 | -0.06 | -11.77% | 0.00 | 14 | 312 | 0.32 | 0.06 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 120.00 | 0.10 | 0.70 | 0.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.38 | 0.03 | 0.01 | -0.01 | 7/11/2025 | 7/29/2025 12:59:00 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 2,615 | 0.46 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 12:59:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 12:59:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/29/2025 12:59:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 12:59:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 12:59:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 12:59:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:59:00 PM EST |
| 70.00 | 0.15 | 0.70 | 0.43 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 12:59:00 PM EST |
| 75.00 | 0.30 | 0.55 | 0.43 | 0.35 | -0.10 | -22.23% | 0.01 | 2 | 33 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 77.50 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.50 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:59:00 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.45 | -0.03 | 0.02 | 0.00 | 7/7/2025 | 7/29/2025 12:59:00 PM EST |
| 82.50 | 0.70 | 0.90 | 0.80 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.35 | -0.08 | 0.02 | -0.01 | 7/17/2025 | 7/29/2025 12:59:00 PM EST |
| 85.00 | 1.00 | 1.20 | 1.10 | 1.15 | +0.05 | +4.55% | 0.01 | 2 | 49 | 0.36 | -0.14 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 87.50 | 1.45 | 1.70 | 1.58 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 273 | 0.33 | -0.21 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 90.00 | 2.10 | 2.40 | 2.25 | 2.20 | +0.20 | +10.00% | 0.03 | 7 | 20 | 0.32 | -0.29 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 92.50 | 3.00 | 3.40 | 3.20 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.33 | -0.37 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 95.00 | 4.10 | 4.50 | 4.30 | 4.02 | 0.00 | 0.00% | 0.05 | 0 | 675 | 0.33 | -0.46 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 97.50 | 5.50 | 6.00 | 5.75 | 5.60 | +0.26 | +4.87% | 0.06 | 7 | 250 | 0.32 | -0.55 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 100.00 | 7.10 | 7.70 | 7.40 | 7.20 | +1.20 | +20.00% | 0.07 | 24 | 33 | 0.30 | -0.64 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 105.00 | 10.00 | 12.70 | 11.35 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.28 | -0.78 | 0.03 | -0.03 | 7/8/2025 | 7/29/2025 12:59:00 PM EST |
| 110.00 | 13.80 | 17.30 | 15.55 | 13.80 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.41 | -0.88 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 115.00 | 18.80 | 22.10 | 20.45 | 25.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.01 | 2/5/2025 | 7/29/2025 12:59:00 PM EST |
| 120.00 | 23.30 | 27.10 | 25.20 | 24.43 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.67 | -0.97 | 0.01 | -0.01 | 3/20/2025 | 7/29/2025 12:59:00 PM EST |
| 125.00 | 28.20 | 32.00 | 30.10 | % | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 130.00 | 33.20 | 37.00 | 35.10 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 135.00 | 38.00 | 42.00 | 40.00 | 37.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 7/29/2025 12:59:00 PM EST |
| 140.00 | 43.00 | 46.90 | 44.95 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 145.00 | 47.90 | 51.90 | 49.90 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST |