SCCO option chain Southern Copper Corporation
Cboe delayed options data · के अनुसार 00:38 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±2.2% (195.21–203.85) · ATM IV 51.2% · P/C open interest 1.77
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 98.40 | 101.60 | 645.5% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.15 | 776.2% | 0.00 | 0.0000 | 0.000 | ||||
| 93.60 | 96.60 | 627.2% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.15 | 728.1% | 0.00 | 0.0000 | 0.000 | ||||
| 88.80 | 91.60 | 605.6% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.15 | 682.2% | 0.00 | 0.0000 | 0.000 | ||||
| 83.80 | 86.60 | 565.3% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.0500 | 378.0% | 0.00 | 0.0000 | 0.000 | ||||
| 78.80 | 81.60 | 526.6% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 596.0% | 0.00 | 0.0000 | 0.000 | ||||
| 73.80 | 76.60 | 489.4% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.15 | 555.3% | 0.00 | 0.0000 | 0.000 | ||||
| 68.40 | 71.60 | 1 | 420.1% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 516.0% | 0.00 | 0.0000 | 0.000 | |||
| 63.80 | 66.60 | 418.8% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.0500 | 114 | 275.2% | 0.00 | 0.0000 | 0.000 | |||
| 58.80 | 61.60 | 385.1% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.15 | 2 | 441.1% | 0.00 | 0.0000 | -0.000 | |||
| 53.80 | 56.60 | 352.4% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.15 | 405.2% | 0.00 | 0.0000 | -0.000 | ||||
| 48.40 | 51.60 | 294.8% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 2.15 | 2 | 370.2% | -0.00 | 0.0000 | -0.000 | |||
| 43.80 | 46.40 | 278.3% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 1.10 | 2 | 290.1% | -0.00 | 0.0000 | -0.001 | |||
| 41.30 | 43.90 | 263.5% | 1.00 | 0.0001 | 0.000 | 157.5 | 0 | 1.35 | 286.9% | -0.00 | 0.0001 | -0.001 | ||||
| 38.80 | 41.60 | 5 | 259.2% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 2.05 | 35 | 298.8% | -0.00 | 0.0001 | -0.001 | ||
| 36.30 | 39.10 | 244.2% | 1.00 | 0.0001 | 0.000 | 162.5 | 0 | 2.15 | 285.7% | -0.00 | 0.0001 | -0.001 | ||||
| 33.80 | 36.60 | 229.3% | 1.00 | 0.0002 | 0.000 | 165 | 0 | 0.2500 | 10 | 176.3% | -0.00 | 0.0002 | -0.002 | |||
| 31.30 | 34.10 | 214.5% | 1.00 | 0.0003 | 0.000 | 167.5 | 0 | 2.15 | 252.8% | -0.00 | 0.0003 | -0.003 | ||||
| 28.80 | 31.60 | 199.8% | 1.00 | 0.0004 | 0.000 | 170 | 0 | 0.9500 | 15 | 194.4% | -0.00 | 0.0004 | -0.004 | |||
| 26.30 | 28.70 | 167.7% | 1.00 | 0.0006 | 0.000 | 172.5 | 0 | 0.1000 | 1 | 123.0% | -0.00 | 0.0006 | -0.006 | |||
| 23.70 | 26.40 | 5 | 158.6% | 1.00 | 0.0010 | 0.000 | 175 | 0 | 0.0500 | 1 | 40 | 102.9% | -0.00 | 0.0010 | -0.009 | |
| 21.30 | 24.10 | 156.1% | 1.00 | 0.0015 | -0.003 | 177.5 | 0 | 0.1500 | 1 | 107.8% | -0.00 | 0.0015 | -0.013 | |||
| 18.80 | 21.30 | 1 | 130.9% | 0.99 | 0.0025 | -0.012 | 180 | 0 | 0.1500 | 17 | 96.7% | -0.01 | 0.0025 | -0.022 | ||
| 16.30 | 19.10 | 129.8% | 0.99 | 0.0041 | -0.027 | 182.5 | 0 | 0.0500 | 13 | 73.4% | -0.01 | 0.0041 | -0.036 | |||
| 13.80 | 16.00 | 91.9% | 0.98 | 0.0068 | -0.053 | 185 | 0 | 0.7000 | 23 | 100.9% | -0.02 | 0.0068 | -0.060 | |||
| 11.40 | 14.20 | 102.2% | 0.96 | 0.0115 | -0.100 | 187.5 | 0 | 2.15 | 3 | 121.5% | -0.04 | 0.0115 | -0.106 | |||
| 9.40 | 11.10 | 15 | 53 | 84.3% | 0.93 | 0.0193 | -0.186 | 190 | 0 | 0.9000 | 1 | 223 | 78.2% | -0.07 | 0.0193 | -0.191 |
| 6.70 | 8.80 | 5 | 68.4% | 0.88 | 0.0317 | -0.353 | 192.5 | 0.0500 | 0.9500 | 16 | 17 | 65.2% | -0.12 | 0.0317 | -0.356 | |
| 4.80 | 7.20 | 18 | 75.0% | 0.79 | 0.0487 | -0.676 | 195 | 0.1000 | 2.40 | 29 | 66 | 72.8% | -0.21 | 0.0487 | -0.678 | |
| 2.80 | 5.50 | 2 | 70.1% | 0.66 | 0.0660 | -1.285 | 197.5 | 0 | 2.50 | 15 | 19 | 51.7% | -0.34 | 0.0664 | -1.286 | |
| 1.45 | 2.95 | 9 | 21 | 56.0% | 0.48 | 0.0734 | -1.806 | 200 | 1.05 | 3.20 | 10 | 88 | 46.4% | -0.52 | 0.0748 | -1.810 |
| 0.6000 | 2.55 | 2 | 12 | 65.1% | 0.31 | 0.0646 | -1.061 | 202.5 | 1.85 | 4.60 | 954 | 1,449 | 30.7% | -0.70 | 0.0676 | -1.075 |
| 0.3500 | 0.8500 | 167 | 24 | 55.5% | 0.18 | 0.0466 | -0.533 | 205 | 3.80 | 6.80 | 2 | 19 | -0.84 | 0.0493 | -0.573 | |
| 0 | 0.5500 | 4 | 16 | 56.0% | 0.10 | 0.0296 | -0.267 | 207.5 | 6.80 | 8.80 | 13 | -0.92 | 0.0302 | -0.341 | ||
| 0 | 0.2000 | 73 | 42 | 55.0% | 0.05 | 0.0177 | -0.137 | 210 | 8.50 | 11.30 | 1 | 37 | -0.96 | 0.0164 | -0.242 | |
| 0 | 0.4500 | 3 | 8 | 76.7% | 0.03 | 0.0104 | -0.072 | 212.5 | 11.00 | 13.40 | 954 | 999 | -0.98 | 0.0083 | -0.202 | |
| 0 | 0.0500 | 4 | 74 | 61.2% | 0.02 | 0.0061 | -0.040 | 215 | 13.90 | 16.00 | 12 | -0.99 | 0.0040 | -0.185 | ||
| 0 | 0.3500 | 3 | 66 | 93.6% | 0.01 | 0.0036 | -0.022 | 217.5 | 16.00 | 18.80 | 6 | -1.00 | 0.0019 | -0.179 | ||
| 0 | 1.15 | 109 | 133.6% | 0.01 | 0.0022 | -0.013 | 220 | 18.90 | 21.30 | 1 | 2 | -1.00 | 0.0009 | -0.176 | ||
| 0 | 2.25 | 12 | 37 | 173.4% | 0.00 | 0.0013 | -0.008 | 222.5 | 21.30 | 23.80 | 1 | 1 | -1.00 | 0.0004 | -0.175 | |
| 0 | 0.1000 | 430 | 101.3% | 0.00 | 0.0008 | -0.005 | 225 | 23.70 | 26.30 | -1.00 | 0.0002 | -0.174 | ||||
| 0 | 2.15 | 108 | 195.1% | 0.00 | 0.0005 | -0.003 | 227.5 | 26.20 | 28.80 | -1.00 | 0.0001 | -0.174 | ||||
| 0 | 0.1000 | 12 | 155 | 117.2% | 0.00 | 0.0003 | -0.002 | 230 | 28.70 | 31.30 | -1.00 | 0.0000 | -0.174 | |||
| 0 | 2.15 | 9 | 217.8% | 0.00 | 0.0002 | -0.001 | 232.5 | 31.40 | 33.30 | -1.00 | 0.0000 | -0.174 | ||||
| 0 | 2.15 | 39 | 228.8% | 0.00 | 0.0001 | -0.001 | 235 | 33.50 | 36.30 | -1.00 | 0.0000 | -0.174 | ||||
| 0 | 2.15 | 5 | 239.5% | 0.00 | 0.0001 | -0.001 | 237.5 | 36.40 | 38.80 | -1.00 | 0.0000 | -0.174 | ||||
| 0 | 1.10 | 26 | 215.0% | 0.00 | 0.0001 | -0.000 | 240 | 38.70 | 41.30 | -1.00 | 0.0000 | -0.174 | ||||
| 0 | 2.15 | 1 | 260.2% | 0.00 | 0.0000 | -0.000 | 242.5 | 41.40 | 43.80 | -1.00 | 0.0000 | -0.174 | ||||
| 0 | 2.15 | 52 | 270.3% | 0.00 | 0.0000 | -0.000 | 245 | 43.80 | 46.30 | -1.00 | 0.0000 | -0.174 | ||||
| 0 | 2.15 | 280.1% | 0.00 | 0.0000 | -0.000 | 247.5 | 46.40 | 48.80 | -1.00 | 0.0000 | -0.174 | |||||
| 0 | 2.00 | 504 | 246.8% | 0.00 | 0.0000 | -0.000 | 250 | 48.70 | 51.30 | -1.00 | 0.0000 | -0.174 | ||||
| 0 | 2.15 | 299.3% | 0.00 | 0.0000 | -0.000 | 252.5 | 51.30 | 53.80 | -1.00 | 0.0000 | -0.174 | |||||
| 0 | 2.15 | 308.6% | 0.00 | 0.0000 | -0.000 | 255 | 53.80 | 56.30 | -1.00 | 0.0000 | -0.174 | |||||
| 0 | 2.15 | 326.8% | 0.00 | 0.0000 | 0.000 | 260 | 58.70 | 61.30 | -1.00 | 0.0000 | -0.174 | |||||
| 0 | 1.15 | 303.9% | 0.00 | 0.0000 | 0.000 | 265 | 63.60 | 66.30 | -1.00 | 0.0000 | -0.174 | |||||
| 0 | 2.15 | 361.5% | 0.00 | 0.0000 | 0.000 | 270 | 68.90 | 71.30 | -1.00 | 0.0000 | -0.174 | |||||
| 0 | 2.15 | 378.0% | 0.00 | 0.0000 | 0.000 | 275 | 73.90 | 76.30 | -1.00 | 0.0000 | -0.174 | |||||
| 0 | 2.15 | 394.1% | 0.00 | 0.0000 | 0.000 | 280 | 78.50 | 81.30 | -1.00 | 0.0000 | -0.174 | |||||
| 0 | 2.15 | 409.8% | 0.00 | 0.0000 | 0.000 | 285 | 83.50 | 86.30 | -1.00 | 0.0000 | -0.174 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 04, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs