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 |