Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $94.14 as of 3/31/2025 2:32:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.80 | 45.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 55.00 | 36.80 | 40.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 60.00 | 31.90 | 36.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 65.00 | 26.90 | 30.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 70.00 | 21.90 | 26.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 75.00 | 17.10 | 21.10 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 3/31/2025 2:59:04 PM EST | |||
| 77.50 | 14.50 | 18.00 | % | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.05 | 3/31/2025 2:59:04 PM EST | |||
| 80.00 | 12.20 | 16.20 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.93 | 0.01 | -0.06 | 3/4/2025 | 3/31/2025 2:59:04 PM EST |
| 82.50 | 9.90 | 12.70 | % | 0 | 0 | 0.64 | 0.90 | 0.02 | -0.07 | 3/31/2025 2:59:04 PM EST | |||
| 85.00 | 7.70 | 11.70 | 10.50 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.85 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 87.50 | 6.10 | 7.80 | 11.90 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.78 | 0.03 | -0.09 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 90.00 | 4.00 | 7.30 | 8.80 | 0.00 | 0.00% | 0 | 181 | 0.43 | 0.69 | 0.04 | -0.10 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 92.50 | 2.30 | 5.80 | 5.30 | 0.00 | 0.00% | 0 | 51 | 0.42 | 0.58 | 0.05 | -0.10 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 95.00 | 0.90 | 4.60 | 2.80 | -0.20 | -6.67% | 22 | 438 | 0.41 | 0.46 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 97.50 | 1.15 | 2.30 | 1.90 | -0.10 | -5.00% | 86 | 428 | 0.40 | 0.34 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 100.00 | 1.05 | 1.65 | 1.08 | -0.42 | -28.00% | 127 | 865 | 0.40 | 0.25 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 105.00 | 0.30 | 1.10 | 0.50 | 0.00 | 0.00% | 20 | 723 | 0.41 | 0.11 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 110.00 | 0.10 | 0.25 | 0.13 | -0.07 | -35.00% | 1 | 785 | 0.43 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.14 | +0.04 | +40.00% | 1 | 91 | 0.73 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 120.00 | 0.00 | 0.30 | 0.02 | -0.06 | -75.00% | 2 | 77 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 135.00 | 0.00 | 0.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:04 PM EST |
| 70.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.00 | 0.00 | -0.01 | 3/13/2025 | 3/31/2025 2:59:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 37 | 0.62 | -0.02 | 0.00 | -0.03 | 3/14/2025 | 3/31/2025 2:59:04 PM EST |
| 77.50 | 0.10 | 0.30 | 0.19 | % | 1 | 0 | 0.54 | -0.04 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST | |
| 80.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 29 | 0.49 | -0.07 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 82.50 | 0.35 | 0.65 | 0.52 | +0.24 | +85.72% | 38 | 25 | 0.46 | -0.10 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 85.00 | 0.50 | 1.30 | 0.65 | +0.20 | +44.45% | 25 | 73 | 0.44 | -0.15 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 87.50 | 1.00 | 2.05 | 1.74 | +0.84 | +93.34% | 7 | 178 | 0.43 | -0.22 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 90.00 | 1.40 | 2.15 | 1.93 | +0.36 | +22.93% | 13 | 171 | 0.42 | -0.31 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 92.50 | 0.75 | 4.30 | 2.65 | +0.30 | +12.77% | 12 | 226 | 0.41 | -0.42 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 95.00 | 2.90 | 5.40 | 3.90 | +0.20 | +5.41% | 33 | 217 | 0.41 | -0.54 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 97.50 | 3.90 | 6.60 | 4.80 | 0.00 | 0.00% | 0 | 263 | 0.40 | -0.66 | 0.05 | -0.10 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 100.00 | 5.60 | 8.80 | 6.95 | 0.00 | 0.00% | 0 | 292 | 0.39 | -0.75 | 0.04 | -0.08 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 105.00 | 11.40 | 12.20 | 9.70 | 0.00 | 0.00% | 0 | 74 | 0.45 | -0.89 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 110.00 | 14.30 | 18.40 | 11.90 | 0.00 | 0.00% | 0 | 19 | 0.71 | -0.95 | 0.01 | -0.03 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 115.00 | 19.30 | 23.20 | 26.60 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 2/3/2025 | 3/31/2025 2:59:04 PM EST |
| 120.00 | 24.30 | 28.20 | 27.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:04 PM EST |
| 125.00 | 29.30 | 33.20 | 30.80 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:59:04 PM EST |
| 130.00 | 34.30 | 37.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 135.00 | 39.30 | 43.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 140.00 | 44.30 | 48.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |