Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $96.09 as of 8/29/2025 9:08:28 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 | 51.80 | 55.70 | 53.75 | % | 1.26 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 45.00 | 49.40 | 53.20 | 51.30 | % | 1.14 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 47.50 | 46.90 | 50.60 | 48.75 | % | 1.03 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 50.00 | 44.50 | 48.30 | 46.40 | % | 0.93 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 55.00 | 39.90 | 43.30 | 41.60 | % | 0.76 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 60.00 | 34.90 | 38.30 | 36.60 | % | 0.61 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 65.00 | 29.90 | 33.30 | 31.60 | % | 0.49 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 70.00 | 25.00 | 28.20 | 26.60 | % | 0.38 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 75.00 | 20.50 | 23.40 | 21.95 | 9.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 4:00:06 PM EST |
| 77.50 | 17.10 | 20.90 | 19.00 | 14.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 8/29/2025 4:00:06 PM EST |
| 80.00 | 14.60 | 18.30 | 16.45 | 17.95 | 0.00 | 0.00% | 0.21 | 0 | 88 | 0.89 | 0.99 | 0.00 | -0.02 | 8/11/2025 | 8/29/2025 4:00:06 PM EST |
| 82.50 | 12.70 | 16.00 | 14.35 | 22.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.02 | 6/27/2025 | 8/29/2025 4:00:06 PM EST |
| 85.00 | 10.30 | 13.60 | 11.95 | 12.90 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.74 | 0.94 | 0.02 | -0.04 | 8/12/2025 | 8/29/2025 4:00:06 PM EST |
| 87.50 | 9.10 | 9.40 | 9.25 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.27 | 0.90 | 0.02 | -0.05 | 8/11/2025 | 8/29/2025 4:00:06 PM EST |
| 90.00 | 6.90 | 7.20 | 7.05 | 8.50 | +1.11 | +15.02% | 0.08 | 1 | 45 | 0.27 | 0.83 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 92.50 | 4.50 | 5.40 | 4.95 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.25 | 0.73 | 0.05 | -0.07 | 8/22/2025 | 8/29/2025 4:00:06 PM EST |
| 95.00 | 3.30 | 3.80 | 3.55 | 4.40 | +0.70 | +18.92% | 0.04 | 1 | 279 | 0.29 | 0.61 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 97.50 | 2.10 | 2.50 | 2.30 | 2.35 | -0.05 | -2.09% | 0.02 | 19 | 263 | 0.29 | 0.47 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 100.00 | 1.30 | 1.55 | 1.43 | 1.48 | -0.10 | -6.33% | 0.01 | 33 | 652 | 0.29 | 0.34 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 105.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.10 | -16.67% | 0.00 | 214 | 3,299 | 0.31 | 0.15 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 110.00 | 0.10 | 0.20 | 0.15 | 0.19 | +0.02 | +11.77% | 0.00 | 9 | 1,087 | 0.32 | 0.05 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.53 | 0.01 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 915 | 0.46 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,611 | 0.53 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.86 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/29/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/29/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/29/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.03 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/29/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/29/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.15 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.04 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.81 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.73 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/29/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.64 | -0.01 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.56 | -0.02 | 0.01 | -0.02 | 8/11/2025 | 8/29/2025 4:00:06 PM EST |
| 85.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.04 | -16.00% | 0.00 | 2 | 202 | 0.36 | -0.06 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 87.50 | 0.40 | 0.55 | 0.48 | 0.48 | +0.08 | +20.00% | 0.01 | 4 | 292 | 0.36 | -0.10 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 90.00 | 0.70 | 0.90 | 0.80 | 0.85 | +0.05 | +6.25% | 0.01 | 5 | 210 | 0.34 | -0.17 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 92.50 | 1.25 | 1.40 | 1.33 | 1.39 | +0.02 | +1.46% | 0.01 | 6 | 373 | 0.33 | -0.27 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 95.00 | 2.10 | 2.25 | 2.18 | 2.17 | -0.19 | -8.06% | 0.02 | 15 | 730 | 0.32 | -0.39 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 97.50 | 3.10 | 3.80 | 3.45 | 3.30 | -0.10 | -2.95% | 0.04 | 3 | 324 | 0.32 | -0.53 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 100.00 | 4.60 | 5.30 | 4.95 | 5.09 | +0.69 | +15.69% | 0.05 | 3 | 138 | 0.31 | -0.66 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 105.00 | 8.50 | 9.90 | 9.20 | 8.34 | -1.13 | -11.94% | 0.09 | 1 | 94 | 0.44 | -0.85 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 110.00 | 12.50 | 14.80 | 13.65 | 13.55 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.55 | -0.95 | 0.01 | -0.02 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 115.00 | 17.30 | 20.30 | 18.80 | 25.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/5/2025 | 8/29/2025 4:00:06 PM EST |
| 120.00 | 22.60 | 25.40 | 24.00 | 24.43 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 8/29/2025 4:00:06 PM EST |
| 125.00 | 27.20 | 30.20 | 28.70 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 130.00 | 32.30 | 35.10 | 33.70 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 135.00 | 37.00 | 40.20 | 38.60 | 37.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 8/29/2025 4:00:06 PM EST |
| 140.00 | 42.00 | 45.80 | 43.90 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 145.00 | 46.90 | 50.80 | 48.85 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST |