Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $92.62 as of 5/30/2025 5:56:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 41.60 | 45.70 | 40.20 | 0.00 | 0.00% | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 39.10 | 43.20 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 55.00 | 34.10 | 38.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 60.00 | 29.10 | 33.20 | 30.80 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 24.20 | 28.30 | 25.85 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 19.20 | 23.30 | 24.90 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 3/14/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 14.30 | 18.40 | 18.50 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.96 | 0.01 | -0.02 | 2/4/2025 | 5/30/2025 3:59:55 PM EST |
| 77.50 | 11.90 | 15.90 | 13.41 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.94 | 0.01 | -0.03 | 5/5/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 9.40 | 13.50 | 15.15 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.90 | 0.02 | -0.05 | 4/25/2025 | 5/30/2025 3:59:55 PM EST |
| 82.50 | 7.20 | 11.20 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.84 | 0.03 | -0.06 | 4/9/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 5.10 | 9.10 | 8.95 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.77 | 0.03 | -0.07 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 87.50 | 4.40 | 5.80 | 4.70 | -1.40 | -22.96% | 2 | 9 | 0.35 | 0.68 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 2.20 | 3.90 | 2.97 | -1.63 | -35.44% | 2 | 174 | 0.29 | 0.57 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 92.50 | 2.05 | 2.40 | 2.10 | -0.95 | -31.15% | 18 | 162 | 0.33 | 0.43 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 1.15 | 1.35 | 1.30 | -0.62 | -32.30% | 16 | 356 | 0.31 | 0.29 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 97.50 | 0.55 | 0.75 | 0.55 | -0.58 | -51.33% | 6 | 306 | 0.31 | 0.17 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 0.20 | 0.40 | 0.30 | -0.25 | -45.46% | 122 | 1,045 | 0.30 | 0.10 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 178 | 0.56 | 0.02 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 178 | 0.40 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 124 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 62 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 61 | 1.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.20 | 0.05 | -0.41 | -89.13% | 10 | 34 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.95 | 0.31 | 0.00 | 0.00% | 0 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 34 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.00 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.00 | 3.40 | 0.00 | 0.00% | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/30/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.00 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.05 | 1.73 | 0.00 | 0.00% | 0 | 26 | 1.49 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/30/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 5/30/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.00 | 1.55 | 0.00 | 0.00% | 0 | 30 | 1.86 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.00 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.61 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.77 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 0.05 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 181 | 0.47 | -0.04 | 0.01 | -0.02 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 77.50 | 0.15 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.49 | -0.06 | 0.01 | -0.03 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 0.25 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 305 | 0.39 | -0.10 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 82.50 | 0.25 | 0.80 | 0.43 | 0.00 | 0.00% | 0 | 1,093 | 0.36 | -0.16 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 0.75 | 0.95 | 1.19 | +0.44 | +58.67% | 13 | 301 | 0.35 | -0.23 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 87.50 | 1.35 | 1.60 | 1.40 | +0.20 | +16.67% | 8 | 188 | 0.34 | -0.32 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 2.20 | 2.60 | 2.39 | +0.29 | +13.81% | 1 | 1,243 | 0.33 | -0.43 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 92.50 | 2.90 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 287 | 0.30 | -0.57 | 0.06 | -0.07 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 3.10 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 56 | 0.37 | -0.71 | 0.05 | -0.06 | 5/15/2025 | 5/30/2025 3:59:55 PM EST |
| 97.50 | 5.10 | 9.00 | 6.66 | 0.00 | 0.00% | 0 | 21 | 0.60 | -0.83 | 0.04 | -0.04 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 7.30 | 11.20 | 9.14 | 0.00 | 0.00% | 0 | 114 | 0.64 | -0.90 | 0.03 | -0.03 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 105.00 | 12.00 | 16.20 | 14.60 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.98 | 0.01 | -0.01 | 5/2/2025 | 5/30/2025 3:59:55 PM EST |
| 110.00 | 17.00 | 21.10 | 19.27 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 115.00 | 22.00 | 26.10 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 5/30/2025 3:59:55 PM EST |
| 120.00 | 27.00 | 31.00 | 31.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 32.00 | 36.00 | 28.90 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 37.00 | 40.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 135.00 | 42.00 | 46.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 140.00 | 47.00 | 51.20 | 44.10 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/30/2025 3:59:55 PM EST |
| 145.00 | 52.00 | 56.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 150.00 | 57.00 | 61.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 155.00 | 62.00 | 66.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 160.00 | 67.00 | 71.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 165.00 | 72.00 | 76.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 170.00 | 77.00 | 81.20 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |