Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $72.80 as of 9/27/2023 8:43:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.70 | 35.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 9/27/2023 3:59:54 PM EST | |||
| 42.50 | 28.00 | 32.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 9/27/2023 3:59:54 PM EST | |||
| 45.00 | 25.50 | 30.40 | 35.90 | 0.00 | 0.00% | 0 | 3 | 1.83 | 1.00 | 0.00 | -0.01 | 8/17/2023 | 9/27/2023 3:59:54 PM EST |
| 47.50 | 23.80 | 27.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 9/27/2023 3:59:54 PM EST | |||
| 50.00 | 20.50 | 25.10 | 31.20 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.01 | 8/17/2023 | 9/27/2023 3:59:54 PM EST |
| 55.00 | 15.50 | 20.40 | 24.70 | 0.00 | 0.00% | 0 | 12 | 0.97 | 1.00 | 0.00 | -0.01 | 9/20/2023 | 9/27/2023 3:59:54 PM EST |
| 60.00 | 10.50 | 15.30 | 14.62 | 0.00 | 0.00% | 0 | 28 | 0.49 | 0.98 | 0.01 | -0.02 | 9/25/2023 | 9/27/2023 3:59:54 PM EST |
| 65.00 | 8.20 | 9.40 | % | 0 | 0 | 0.33 | 0.91 | 0.02 | -0.03 | 9/27/2023 3:59:54 PM EST | |||
| 67.50 | 5.50 | 6.20 | % | 0 | 0 | 0.27 | 0.83 | 0.04 | -0.04 | 9/27/2023 3:59:54 PM EST | |||
| 70.00 | 4.10 | 4.30 | 4.00 | -0.07 | -1.72% | 10 | 17 | 0.34 | 0.71 | 0.06 | -0.05 | 9/27/2023 | 9/27/2023 3:59:54 PM EST |
| 72.50 | 2.55 | 2.70 | 2.60 | +0.12 | +4.84% | 8 | 36 | 0.32 | 0.55 | 0.07 | -0.06 | 9/27/2023 | 9/27/2023 3:59:54 PM EST |
| 75.00 | 1.40 | 1.60 | 1.50 | -0.10 | -6.25% | 3 | 454 | 0.32 | 0.38 | 0.07 | -0.05 | 9/27/2023 | 9/27/2023 3:59:54 PM EST |
| 77.50 | 0.70 | 0.85 | 0.60 | -0.25 | -29.42% | 9 | 195 | 0.31 | 0.23 | 0.05 | -0.04 | 9/27/2023 | 9/27/2023 3:59:54 PM EST |
| 80.00 | 0.30 | 0.40 | 0.35 | -0.12 | -25.54% | 40 | 527 | 0.31 | 0.12 | 0.04 | -0.03 | 9/27/2023 | 9/27/2023 3:59:54 PM EST |
| 82.50 | 0.15 | 0.20 | 0.15 | -0.04 | -21.06% | 2 | 333 | 0.32 | 0.07 | 0.02 | -0.02 | 9/27/2023 | 9/27/2023 3:59:54 PM EST |
| 85.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 2 | 562 | 0.37 | 0.03 | 0.01 | -0.01 | 9/27/2023 | 9/27/2023 3:59:54 PM EST |
| 87.50 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 197 | 0.39 | 0.02 | 0.01 | -0.01 | 9/21/2023 | 9/27/2023 3:59:54 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 91 | 517 | 0.43 | 0.01 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:54 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 90 | 632 | 0.53 | 0.00 | 0.00 | 0.00 | 9/27/2023 | 9/27/2023 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 128 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2023 | 9/27/2023 3:59:54 PM EST |
| 105.00 | 0.00 | 0.10 | 0.36 | 0.00 | 0.00% | 0 | 26 | 0.69 | 0.00 | 0.00 | 0.00 | 8/23/2023 | 9/27/2023 3:59:54 PM EST |
| 110.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/28/2023 | 9/27/2023 3:59:54 PM EST |
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/27/2023 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/27/2023 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/27/2023 3:59:54 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 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 9/27/2023 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 9/27/2023 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 9/27/2023 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 9/27/2023 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 8/30/2023 | 9/27/2023 3:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 9/27/2023 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.02 | 0.01 | -0.02 | 9/26/2023 | 9/27/2023 3:59:54 PM EST |
| 65.00 | 0.25 | 0.35 | 0.35 | +0.05 | +16.67% | 91 | 160 | 0.36 | -0.09 | 0.02 | -0.03 | 9/27/2023 | 9/27/2023 3:59:54 PM EST |
| 67.50 | 0.50 | 0.75 | 0.65 | +0.05 | +8.34% | 13 | 12 | 0.35 | -0.17 | 0.04 | -0.04 | 9/27/2023 | 9/27/2023 3:59:54 PM EST |
| 70.00 | 1.05 | 1.30 | 1.10 | -0.15 | -12.00% | 358 | 660 | 0.33 | -0.29 | 0.06 | -0.05 | 9/27/2023 | 9/27/2023 3:59:54 PM EST |
| 72.50 | 1.95 | 2.25 | 2.10 | -0.05 | -2.33% | 165 | 1,411 | 0.32 | -0.45 | 0.07 | -0.06 | 9/27/2023 | 9/27/2023 3:59:54 PM EST |
| 75.00 | 3.30 | 3.60 | 4.00 | +0.62 | +18.35% | 2 | 1,683 | 0.31 | -0.62 | 0.07 | -0.05 | 9/27/2023 | 9/27/2023 3:59:54 PM EST |
| 77.50 | 5.10 | 5.40 | 5.55 | +0.06 | +1.10% | 1 | 1,106 | 0.32 | -0.77 | 0.05 | -0.04 | 9/27/2023 | 9/27/2023 3:59:54 PM EST |
| 80.00 | 7.30 | 7.50 | 7.70 | +0.80 | +11.60% | 2 | 250 | 0.34 | -0.88 | 0.04 | -0.03 | 9/27/2023 | 9/27/2023 3:59:54 PM EST |
| 82.50 | 9.60 | 10.20 | 4.70 | 0.00 | 0.00% | 0 | 46 | 0.68 | -0.93 | 0.02 | -0.02 | 9/19/2023 | 9/27/2023 3:59:54 PM EST |
| 85.00 | 10.50 | 13.10 | 5.79 | 0.00 | 0.00% | 0 | 55 | 0.42 | -0.97 | 0.01 | -0.01 | 9/18/2023 | 9/27/2023 3:59:54 PM EST |
| 87.50 | 12.30 | 17.00 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.01 | 9/27/2023 3:59:54 PM EST | |||
| 90.00 | 14.80 | 19.50 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 9/6/2023 | 9/27/2023 3:59:54 PM EST |
| 95.00 | 19.90 | 24.50 | 12.77 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/8/2023 | 9/27/2023 3:59:54 PM EST |
| 100.00 | 24.70 | 29.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/27/2023 3:59:54 PM EST | |||
| 105.00 | 29.60 | 34.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/27/2023 3:59:54 PM EST | |||
| 110.00 | 34.70 | 39.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/27/2023 3:59:54 PM EST | |||
| 115.00 | 39.70 | 44.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/27/2023 3:59:54 PM EST | |||
| 120.00 | 44.90 | 49.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/27/2023 3:59:54 PM EST | |||
| 125.00 | 49.70 | 54.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/27/2023 3:59:54 PM EST |