Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $111.82 as of 4/25/2024 9:10:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 69.60 | 74.50 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 42.50 | 67.20 | 72.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 45.00 | 64.60 | 69.50 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 47.50 | 62.20 | 67.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 50.00 | 59.70 | 64.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 55.00 | 54.80 | 59.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 60.00 | 49.70 | 54.50 | 48.01 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 65.00 | 44.70 | 49.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 70.00 | 39.70 | 44.50 | 12.10 | 0.00 | 0.00% | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 4/25/2024 4:00:07 PM EST |
| 72.50 | 37.20 | 42.00 | 10.10 | 0.00 | 0.00% | 0 | 24 | 1.64 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 4/25/2024 4:00:07 PM EST |
| 75.00 | 34.70 | 39.50 | 9.20 | 0.00 | 0.00% | 0 | 25 | 1.54 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/25/2024 4:00:07 PM EST |
| 77.50 | 32.20 | 37.00 | 7.30 | 0.00 | 0.00% | 0 | 23 | 1.44 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 4/25/2024 4:00:07 PM EST |
| 80.00 | 29.70 | 34.50 | 23.40 | 0.00 | 0.00% | 0 | 65 | 1.37 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/25/2024 4:00:07 PM EST |
| 82.50 | 27.20 | 32.00 | 31.55 | 0.00 | 0.00% | 0 | 46 | 1.26 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:07 PM EST |
| 85.00 | 24.70 | 29.50 | 22.20 | 0.00 | 0.00% | 0 | 18 | 1.17 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 87.50 | 22.20 | 27.00 | 26.97 | 0.00 | 0.00% | 0 | 30 | 1.13 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:07 PM EST |
| 90.00 | 19.60 | 24.40 | 25.33 | 0.00 | 0.00% | 0 | 49 | 1.03 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:07 PM EST |
| 92.50 | 17.20 | 22.00 | 16.99 | 0.00 | 0.00% | 0 | 29 | 0.93 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:07 PM EST |
| 95.00 | 14.70 | 19.20 | 14.00 | 0.00 | 0.00% | 0 | 229 | 0.86 | 0.97 | 0.01 | -0.01 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 97.50 | 12.80 | 16.60 | 15.40 | 0.00 | 0.00% | 0 | 46 | 0.74 | 0.94 | 0.01 | -0.02 | 4/4/2024 | 4/25/2024 4:00:07 PM EST |
| 100.00 | 10.50 | 13.50 | 12.80 | +3.00 | +30.62% | 10 | 629 | 0.58 | 0.89 | 0.02 | -0.04 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 105.00 | 7.90 | 8.70 | 8.18 | +2.49 | +43.77% | 13 | 305 | 0.40 | 0.76 | 0.03 | -0.06 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 110.00 | 4.60 | 5.10 | 5.00 | +1.30 | +35.14% | 93 | 737 | 0.38 | 0.58 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 115.00 | 2.40 | 2.70 | 2.50 | +0.55 | +28.21% | 75 | 515 | 0.37 | 0.38 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 120.00 | 1.15 | 1.35 | 1.28 | +0.31 | +31.96% | 119 | 748 | 0.37 | 0.22 | 0.03 | -0.07 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 125.00 | 0.55 | 0.70 | 0.70 | +0.25 | +55.56% | 21 | 437 | 0.39 | 0.12 | 0.02 | -0.05 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 130.00 | 0.25 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 265 | 0.41 | 0.06 | 0.01 | -0.03 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 135.00 | 0.05 | 0.25 | 0.07 | -0.12 | -63.16% | 44 | 53 | 0.41 | 0.03 | 0.01 | -0.02 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | -0.24 | -70.59% | 1 | 10 | 0.51 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 145.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 4:00:07 PM EST |
| 150.00 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.10 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 55.00 | 0.00 | 1.45 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 65.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/25/2024 4:00:07 PM EST |
| 70.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:07 PM EST |
| 72.50 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 75.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 77.50 | 0.00 | 1.75 | 0.29 | 0.00 | 0.00% | 0 | 18 | 1.28 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 4:00:07 PM EST |
| 80.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 29 | 1.02 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 4:00:07 PM EST |
| 82.50 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 4:00:07 PM EST |
| 85.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 309 | 0.58 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 87.50 | 0.05 | 0.30 | 0.16 | -0.04 | -20.00% | 3 | 15 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 90.00 | 0.00 | 0.35 | 0.15 | -0.07 | -31.82% | 4 | 76 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 92.50 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 99 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 95.00 | 0.20 | 0.45 | 0.25 | -0.30 | -54.55% | 2 | 184 | 0.43 | -0.03 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 97.50 | 0.30 | 0.40 | 0.30 | -0.55 | -64.71% | 244 | 128 | 0.39 | -0.06 | 0.01 | -0.02 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 100.00 | 0.50 | 0.65 | 0.76 | -0.49 | -39.20% | 55 | 1,002 | 0.38 | -0.11 | 0.02 | -0.04 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 105.00 | 1.35 | 1.65 | 1.45 | -1.15 | -44.24% | 252 | 642 | 0.38 | -0.24 | 0.03 | -0.06 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 110.00 | 3.30 | 3.60 | 3.40 | -1.80 | -34.62% | 111 | 472 | 0.38 | -0.42 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 115.00 | 5.90 | 6.40 | 6.20 | -3.01 | -32.69% | 21 | 93 | 0.37 | -0.62 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 120.00 | 7.90 | 11.00 | 13.30 | 0.00 | 0.00% | 0 | 18 | 0.51 | -0.78 | 0.03 | -0.07 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 125.00 | 12.20 | 15.60 | 15.29 | 0.00 | 0.00% | 0 | 27 | 0.60 | -0.88 | 0.02 | -0.05 | 4/22/2024 | 4/25/2024 4:00:07 PM EST |
| 130.00 | 16.50 | 21.40 | % | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.03 | 4/25/2024 4:00:07 PM EST | |||
| 135.00 | 21.60 | 26.50 | % | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.02 | 4/25/2024 4:00:07 PM EST | |||
| 140.00 | 26.50 | 31.40 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/25/2024 4:00:07 PM EST | |||
| 145.00 | 31.50 | 36.30 | 29.85 | 0.00 | 0.00% | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:07 PM EST |
| 150.00 | 36.20 | 41.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 155.00 | 41.10 | 45.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 160.00 | 46.10 | 51.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 165.00 | 51.10 | 56.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST |