Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $111.82 as of 4/26/2024 3:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 74.70 | 79.50 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 42.50 | 72.20 | 77.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 45.00 | 69.70 | 74.50 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 47.50 | 67.20 | 72.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 50.00 | 64.70 | 69.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 55.00 | 59.80 | 64.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 60.00 | 54.70 | 59.50 | 48.01 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:08 PM EST |
| 65.00 | 49.70 | 54.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 70.00 | 44.80 | 49.50 | 12.10 | 0.00 | 0.00% | 0 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 4:00:08 PM EST |
| 72.50 | 42.30 | 47.00 | 10.10 | 0.00 | 0.00% | 0 | 24 | 1.79 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 4:00:08 PM EST |
| 75.00 | 39.70 | 44.50 | 9.20 | 0.00 | 0.00% | 0 | 25 | 1.73 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 4:00:08 PM EST |
| 77.50 | 37.40 | 42.00 | 7.30 | 0.00 | 0.00% | 0 | 23 | 1.63 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 4:00:08 PM EST |
| 80.00 | 34.70 | 39.50 | 23.40 | 0.00 | 0.00% | 0 | 65 | 1.50 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:08 PM EST |
| 82.50 | 32.20 | 37.00 | 31.55 | 0.00 | 0.00% | 0 | 46 | 1.39 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:08 PM EST |
| 85.00 | 29.70 | 34.50 | 22.20 | 0.00 | 0.00% | 0 | 18 | 1.36 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:08 PM EST |
| 87.50 | 27.30 | 32.00 | 26.97 | 0.00 | 0.00% | 0 | 30 | 1.23 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:08 PM EST |
| 90.00 | 24.80 | 29.50 | 25.33 | 0.00 | 0.00% | 0 | 49 | 1.18 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:08 PM EST |
| 92.50 | 22.40 | 27.00 | 23.50 | 0.00 | 0.00% | 0 | 29 | 1.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 95.00 | 20.40 | 24.50 | 14.00 | 0.00 | 0.00% | 0 | 229 | 0.97 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:08 PM EST |
| 97.50 | 17.70 | 22.00 | 15.40 | 0.00 | 0.00% | 0 | 46 | 0.91 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:08 PM EST |
| 100.00 | 16.50 | 18.00 | 15.33 | 0.00 | 0.00% | 0 | 625 | 0.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 105.00 | 11.00 | 14.40 | 13.00 | 0.00 | 0.00% | 0 | 311 | 0.61 | 0.92 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 110.00 | 7.20 | 9.20 | 8.23 | 0.00 | 0.00% | 0 | 785 | 0.37 | 0.78 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 115.00 | 4.60 | 4.90 | 4.94 | 0.00 | 0.00% | 0 | 728 | 0.36 | 0.58 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 120.00 | 2.40 | 2.65 | 2.60 | 0.00 | 0.00% | 0 | 745 | 0.36 | 0.37 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 125.00 | 1.15 | 1.35 | 1.28 | 0.00 | 0.00% | 0 | 480 | 0.37 | 0.21 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 130.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 284 | 0.38 | 0.11 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 135.00 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 101 | 0.39 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 140.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 145.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.01 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 4:00:08 PM EST |
| 150.00 | 0.00 | 1.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 155.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 165.00 | 0.00 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 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 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 42.50 | 0.00 | 1.00 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 60.00 | 0.00 | 1.95 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:08 PM EST |
| 70.00 | 0.00 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:08 PM EST |
| 72.50 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.52 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:08 PM EST |
| 75.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 77.50 | 0.00 | 1.25 | 0.29 | 0.00 | 0.00% | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:08 PM EST |
| 80.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 29 | 1.14 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:08 PM EST |
| 82.50 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:08 PM EST |
| 85.00 | 0.00 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 309 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:08 PM EST |
| 87.50 | 0.05 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 90.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 76 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 92.50 | 0.00 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 99 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 95.00 | 0.00 | 1.05 | 0.21 | 0.00 | 0.00% | 0 | 185 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 97.50 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 256 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 100.00 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 991 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 105.00 | 0.50 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 558 | 0.37 | -0.08 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 110.00 | 1.30 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 577 | 0.37 | -0.22 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 115.00 | 3.00 | 3.30 | 3.02 | 0.00 | 0.00% | 0 | 180 | 0.34 | -0.42 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 120.00 | 5.90 | 6.30 | 5.71 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.63 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 125.00 | 9.00 | 10.50 | 15.29 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.79 | 0.03 | -0.07 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
| 130.00 | 13.40 | 15.80 | % | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.05 | 4/26/2024 4:00:08 PM EST | |||
| 135.00 | 16.50 | 20.40 | % | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.03 | 4/26/2024 4:00:08 PM EST | |||
| 140.00 | 21.40 | 25.50 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 145.00 | 26.00 | 30.90 | 29.85 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.99 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:08 PM EST |
| 150.00 | 31.00 | 35.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 155.00 | 36.00 | 40.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 160.00 | 41.00 | 45.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 165.00 | 46.00 | 50.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST |