Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $96.66 as of 9/6/2024 3:04:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.90 | 56.30 | 62.90 | 0.00 | 0.00% | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 9/6/2024 4:00:04 PM EST |
| 42.50 | 50.40 | 52.60 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 45.00 | 46.90 | 51.20 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 47.50 | 44.40 | 47.80 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 50.00 | 42.90 | 46.00 | 70.40 | 0.00 | 0.00% | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 4:00:04 PM EST |
| 55.00 | 36.80 | 41.40 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 60.00 | 32.00 | 36.30 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 9/6/2024 4:00:04 PM EST |
| 65.00 | 28.30 | 30.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 70.00 | 23.80 | 25.00 | 32.47 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 9/6/2024 4:00:04 PM EST |
| 72.50 | 21.30 | 23.20 | 27.65 | 0.00 | 0.00% | 0 | 15 | 1.30 | 0.99 | 0.00 | -0.01 | 3/14/2024 | 9/6/2024 4:00:04 PM EST |
| 75.00 | 18.90 | 19.70 | 42.00 | 0.00 | 0.00% | 0 | 45 | 0.89 | 0.98 | 0.00 | -0.03 | 4/10/2024 | 9/6/2024 4:00:04 PM EST |
| 77.50 | 15.10 | 17.50 | 40.45 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.04 | 5/6/2024 | 9/6/2024 4:00:04 PM EST |
| 80.00 | 12.90 | 16.00 | 19.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.94 | 0.01 | -0.05 | 8/2/2024 | 9/6/2024 4:00:04 PM EST |
| 82.50 | 11.60 | 12.20 | 25.00 | 0.00 | 0.00% | 0 | 147 | 0.47 | 0.89 | 0.02 | -0.07 | 6/13/2024 | 9/6/2024 4:00:04 PM EST |
| 85.00 | 9.40 | 9.90 | 19.20 | 0.00 | 0.00% | 0 | 98 | 0.47 | 0.84 | 0.02 | -0.09 | 8/28/2024 | 9/6/2024 4:00:04 PM EST |
| 87.50 | 7.30 | 8.30 | 14.20 | 0.00 | 0.00% | 0 | 110 | 0.51 | 0.80 | 0.03 | -0.09 | 7/30/2024 | 9/6/2024 4:00:04 PM EST |
| 90.00 | 5.20 | 5.70 | 5.70 | -2.15 | -27.39% | 1 | 44 | 0.42 | 0.71 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 92.50 | 3.70 | 4.00 | 10.10 | 0.00 | 0.00% | 0 | 410 | 0.41 | 0.60 | 0.05 | -0.11 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 95.00 | 2.40 | 2.60 | 2.50 | -1.80 | -41.86% | 170 | 115 | 0.40 | 0.46 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 97.50 | 1.40 | 1.65 | 3.08 | 0.00 | 0.00% | 0 | 124 | 0.39 | 0.33 | 0.05 | -0.09 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 100.00 | 0.80 | 1.00 | 0.78 | -1.32 | -62.86% | 43 | 483 | 0.39 | 0.23 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 105.00 | 0.25 | 0.35 | 0.25 | -0.47 | -65.28% | 80 | 634 | 0.40 | 0.11 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 110.00 | 0.05 | 0.30 | 0.07 | -0.18 | -72.00% | 6 | 812 | 0.41 | 0.05 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 115.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 17 | 1,091 | 0.50 | 0.02 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 120.00 | 0.05 | 0.10 | 0.05 | -0.07 | -58.34% | 7 | 502 | 0.59 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 14 | 192 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 470 | 0.78 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 164 | 1.22 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 286 | 1.31 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 236 | 1.39 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 9/6/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 361 | 1.12 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:04 PM EST |
| 155.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 16 | 1.55 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 4:00:04 PM EST |
| 160.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 33 | 1.62 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.24 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.82 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 9/6/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 129 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 384 | 1.03 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.97 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:04 PM EST |
| 72.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 13 | 1.02 | -0.01 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 138 | 0.60 | -0.02 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 77.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.53 | -0.04 | 0.01 | -0.04 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 80.00 | 0.10 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 318 | 0.57 | -0.06 | 0.01 | -0.05 | 8/28/2024 | 9/6/2024 4:00:04 PM EST |
| 82.50 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 95 | 0.46 | -0.11 | 0.02 | -0.07 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 85.00 | 0.35 | 0.50 | 0.63 | +0.38 | +152.00% | 2 | 71 | 0.43 | -0.16 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 87.50 | 0.60 | 2.80 | 0.40 | 0.00 | 0.00% | 0 | 248 | 0.58 | -0.20 | 0.03 | -0.09 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 90.00 | 1.20 | 1.35 | 1.39 | +0.69 | +98.58% | 13 | 867 | 0.40 | -0.29 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 92.50 | 2.00 | 2.15 | 2.05 | +0.87 | +73.73% | 6 | 205 | 0.38 | -0.40 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 95.00 | 3.10 | 3.30 | 3.10 | +1.30 | +72.23% | 115 | 341 | 0.36 | -0.54 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 97.50 | 4.60 | 4.90 | 4.69 | +1.74 | +58.99% | 129 | 268 | 0.36 | -0.67 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 100.00 | 5.80 | 7.00 | 6.66 | +2.31 | +53.11% | 15 | 1,214 | 0.31 | -0.77 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 105.00 | 9.40 | 11.60 | 9.93 | +1.63 | +19.64% | 1 | 503 | 0.51 | -0.89 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 110.00 | 13.90 | 16.50 | 12.52 | 0.00 | 0.00% | 0 | 609 | 0.62 | -0.95 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 115.00 | 20.60 | 21.60 | 17.90 | 0.00 | 0.00% | 0 | 161 | 0.77 | -0.98 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 120.00 | 24.20 | 27.20 | 17.25 | 0.00 | 0.00% | 0 | 22 | 1.06 | -0.99 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:04 PM EST |
| 125.00 | 29.10 | 33.10 | 21.05 | 0.00 | 0.00% | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 4:00:04 PM EST |
| 130.00 | 34.10 | 38.10 | 29.80 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:04 PM EST |
| 135.00 | 40.00 | 42.10 | 26.10 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 9/6/2024 4:00:04 PM EST |
| 140.00 | 44.10 | 46.50 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 4:00:04 PM EST |
| 145.00 | 49.60 | 52.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 150.00 | 54.10 | 58.10 | 37.30 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 4:00:04 PM EST |
| 155.00 | 59.10 | 63.10 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 160.00 | 64.10 | 68.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 165.00 | 69.90 | 71.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 170.00 | 74.70 | 77.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 175.00 | 79.10 | 83.10 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 180.00 | 84.10 | 87.10 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 185.00 | 89.10 | 93.10 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 190.00 | 94.60 | 98.10 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |