Options Chain for SOUTHERN COPPER CORP COM (SCCO)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
22.50 38.80 40.00 23.50 0.00 0.00% 0 0 3.22 1.00 0.00 0.00 9/1/2022 12/2/2022 9:00:06 PM
25.00 36.50 37.50 25.10 0.00 0.00% 0 0 3.03 1.00 0.00 0.00 9/12/2022 12/2/2022 9:00:06 PM
30.00 31.50 32.50 16.70 0.00 0.00% 0 0 2.48 1.00 0.00 0.00 9/8/2022 12/2/2022 9:00:06 PM
35.00 26.70 27.40 18.10 0.00 0.00% 0 0 2.02 1.00 0.00 0.00 11/7/2022 12/2/2022 9:00:06 PM
40.00 21.70 22.40 19.53 0.00 0.00% 0 31 1.46 1.00 0.00 -0.01 11/16/2022 12/2/2022 9:00:06 PM
45.00 16.60 17.40 16.10 0.00 0.00% 0 435 1.31 1.00 0.00 -0.01 11/30/2022 12/2/2022 9:00:06 PM
50.00 12.00 12.30 11.80 +2.05 +21.03% 20 912 0.68 0.99 0.00 -0.01 12/2/2022 12/2/2022 9:00:06 PM
55.00 7.00 7.50 7.35 +0.92 +14.31% 28 1,353 0.53 0.93 0.03 -0.03 12/2/2022 12/2/2022 9:00:06 PM
60.00 2.80 3.30 3.02 +0.30 +11.03% 34 1,368 0.40 0.69 0.08 -0.06 12/2/2022 12/2/2022 9:00:06 PM
65.00 0.60 0.75 0.69 +0.09 +15.00% 98 1,080 0.35 0.27 0.08 -0.05 12/2/2022 12/2/2022 9:00:06 PM
70.00 0.05 0.20 0.12 0.00 0.00% 20 1,088 0.38 0.04 0.02 -0.01 12/2/2022 12/2/2022 9:00:06 PM
75.00 0.05 0.10 0.05 0.00 0.00% 0 128 0.50 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:06 PM
80.00 0.00 0.30 0.05 0.00 0.00% 1 186 0.83 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:06 PM
85.00 0.00 0.05 0.05 0.00 0.00% 0 11 0.73 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:06 PM
90.00 0.00 0.25 0.05 0.00 0.00% 0 67 1.08 0.00 0.00 0.00 11/4/2022 12/2/2022 9:00:06 PM
95.00 0.00 0.30 0.05 0.00 0.00% 0 8 1.24 0.00 0.00 0.00 10/11/2022 12/2/2022 9:00:06 PM
100.00 0.00 2.15 % 0 0 2.16 0.00 0.00 0.00 12/2/2022 9:00:06 PM
105.00 0.00 0.45 % 0 0 1.58 0.00 0.00 0.00 12/2/2022 9:00:06 PM
110.00 0.00 0.30 % 0 0 1.56 0.00 0.00 0.00 12/2/2022 9:00:06 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
22.50 0.00 0.35 0.29 0.00 0.00% 0 8 2.99 0.00 0.00 0.00 8/5/2022 12/2/2022 9:00:06 PM
25.00 0.00 0.35 0.34 0.00 0.00% 0 0 2.70 0.00 0.00 0.00 9/2/2022 12/2/2022 9:00:06 PM
30.00 0.00 0.30 0.05 0.00 0.00% 0 53 2.15 0.00 0.00 0.00 11/16/2022 12/2/2022 9:00:06 PM
35.00 0.00 0.10 0.05 0.00 0.00% 0 1,133 1.44 0.00 0.00 0.00 11/29/2022 12/2/2022 9:00:06 PM
40.00 0.00 0.10 0.09 0.00 0.00% 0 628 1.14 0.00 0.00 -0.01 11/28/2022 12/2/2022 9:00:06 PM
45.00 0.00 0.20 0.05 0.00 0.00% 0 1,549 0.99 0.00 0.00 -0.01 11/30/2022 12/2/2022 9:00:06 PM
50.00 0.05 0.10 0.10 0.00 0.00% 0 680 0.59 -0.01 0.00 -0.01 12/1/2022 12/2/2022 9:00:06 PM
55.00 0.10 0.20 0.20 -0.10 -33.34% 4 647 0.44 -0.07 0.03 -0.03 12/2/2022 12/2/2022 9:00:06 PM
60.00 0.90 1.00 1.00 -0.30 -23.08% 13 678 0.38 -0.31 0.08 -0.06 12/2/2022 12/2/2022 9:00:06 PM
65.00 3.40 3.70 5.86 0.00 0.00% 0 67 0.35 -0.73 0.08 -0.05 11/29/2022 12/2/2022 9:00:06 PM
70.00 7.70 8.30 10.61 0.00 0.00% 0 92 0.53 -0.96 0.02 -0.01 11/22/2022 12/2/2022 9:00:06 PM
75.00 12.70 13.20 % 0 16 0.78 -1.00 0.00 0.00 12/2/2022 9:00:06 PM
80.00 17.60 18.30 25.60 0.00 0.00% 0 60 0.91 -1.00 0.00 0.00 11/8/2022 12/2/2022 9:00:06 PM
85.00 22.50 23.40 % 0 0 1.12 -1.00 0.00 0.00 12/2/2022 9:00:06 PM
90.00 27.50 28.50 % 0 5 1.27 -1.00 0.00 0.00 12/2/2022 9:00:06 PM
95.00 32.50 33.60 % 0 1 1.56 -1.00 0.00 0.00 12/2/2022 9:00:06 PM
100.00 37.40 38.50 % 0 0 1.59 -1.00 0.00 0.00 12/2/2022 9:00:06 PM
105.00 42.50 43.50 % 0 0 1.71 -1.00 0.00 0.00 12/2/2022 9:00:06 PM
110.00 47.50 48.60 % 0 0 1.69 -1.00 0.00 0.00 12/2/2022 9:00:06 PM