Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $103.00 as of 11/20/2024 8:41:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 52.20 | 54.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 47.00 | 49.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 42.10 | 44.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 65.00 | 36.40 | 39.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 70.00 | 31.80 | 35.10 | 26.00 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 27.50 | 29.70 | 26.91 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 22.50 | 25.20 | 21.80 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.98 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 17.60 | 20.50 | % | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 87.50 | 15.70 | 17.80 | % | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 90.00 | 13.10 | 15.70 | 15.42 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.90 | 0.02 | -0.05 | 8/29/2024 | 11/20/2024 3:59:50 PM EST |
| 92.50 | 10.00 | 13.20 | % | 0 | 0 | 0.34 | 0.86 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 95.00 | 8.30 | 11.20 | 9.20 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.80 | 0.03 | -0.07 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 97.50 | 7.60 | 8.10 | 8.11 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.73 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 6.00 | 6.30 | 6.42 | -0.38 | -5.59% | 2 | 92 | 0.36 | 0.65 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 3.50 | 3.70 | 3.56 | -0.46 | -11.45% | 56 | 212 | 0.36 | 0.47 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 1.75 | 2.00 | 2.01 | -0.14 | -6.52% | 34 | 350 | 0.36 | 0.30 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 115.00 | 0.80 | 1.05 | 0.85 | -0.20 | -19.05% | 4 | 316 | 0.36 | 0.17 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 120.00 | 0.40 | 0.50 | 0.47 | -0.03 | -6.00% | 10 | 284 | 0.37 | 0.09 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 125.00 | 0.05 | 0.25 | 0.23 | +0.05 | +27.78% | 1 | 120 | 0.35 | 0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 130.00 | 0.10 | 0.50 | 0.50 | +0.39 | +354.55% | 1 | 142 | 0.46 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 135.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 99 | 0.65 | 0.01 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 140.00 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 213 | 0.45 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:50 PM EST |
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 224 | 0.78 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 150.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 55 | 0.84 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 155.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 160.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 38 | 0.94 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.99 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:50 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.89 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:50 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 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.35 | 1.70 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.00 | 0.00 | -0.02 | 8/2/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 0.05 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.02 | 0.00 | -0.02 | 10/14/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 0.20 | 0.35 | 0.25 | -0.05 | -16.67% | 6 | 23 | 0.43 | -0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 87.50 | 0.30 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 32 | 0.41 | -0.07 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 0.50 | 0.65 | 0.71 | 0.00 | 0.00% | 0 | 77 | 0.40 | -0.10 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 92.50 | 0.80 | 1.00 | 0.91 | 0.00 | 0.00% | 0 | 120 | 0.39 | -0.14 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 1.20 | 1.35 | 1.20 | -0.05 | -4.00% | 6 | 92 | 0.37 | -0.20 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 97.50 | 1.80 | 2.05 | 1.74 | -0.22 | -11.23% | 2 | 73 | 0.37 | -0.27 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 2.65 | 2.95 | 2.85 | +0.40 | +16.33% | 3 | 257 | 0.37 | -0.35 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 4.90 | 5.30 | 4.80 | -1.20 | -20.00% | 47 | 185 | 0.36 | -0.53 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 8.20 | 8.70 | 9.30 | 0.00 | 0.00% | 0 | 150 | 0.36 | -0.70 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 115.00 | 11.10 | 14.50 | 14.81 | 0.00 | 0.00% | 0 | 130 | 0.41 | -0.83 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 120.00 | 15.40 | 18.80 | 16.90 | 0.00 | 0.00% | 0 | 40 | 0.40 | -0.91 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 125.00 | 21.50 | 23.50 | 16.02 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.02 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 130.00 | 25.60 | 28.30 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 135.00 | 30.70 | 33.30 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 140.00 | 35.60 | 38.20 | 43.60 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:50 PM EST |
| 145.00 | 40.60 | 43.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 150.00 | 45.60 | 48.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 155.00 | 50.60 | 53.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 160.00 | 55.70 | 58.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 165.00 | 60.60 | 63.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 170.00 | 65.60 | 68.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 175.00 | 70.70 | 73.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 180.00 | 75.70 | 78.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 185.00 | 80.60 | 83.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 190.00 | 85.70 | 88.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |