Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $133.03 as of 11/26/2025 8:53:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 96.60 | 100.40 | 98.50 | 58.41 | 0.00 | 0.00% | 2.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 11/26/2025 4:00:04 PM EST |
| 37.50 | 94.20 | 97.90 | 96.05 | 80.00 | 0.00 | 0.00% | 2.56 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/9/2024 | 11/26/2025 4:00:04 PM EST |
| 40.00 | 91.50 | 95.40 | 93.45 | 92.35 | 0.00 | 0.00% | 2.34 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:04 PM EST |
| 42.50 | 89.90 | 92.80 | 91.35 | % | 2.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 45.00 | 87.40 | 90.50 | 88.95 | 76.00 | 0.00 | 0.00% | 1.98 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/13/2024 | 11/26/2025 4:00:04 PM EST |
| 47.50 | 84.70 | 88.00 | 86.35 | % | 1.82 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 50.00 | 82.40 | 85.50 | 83.95 | 43.00 | 0.00 | 0.00% | 1.68 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 11/26/2025 4:00:04 PM EST |
| 55.00 | 77.50 | 80.50 | 79.00 | 84.20 | 0.00 | 0.00% | 1.44 | 0 | 8 | 1.73 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:04 PM EST |
| 60.00 | 71.70 | 75.60 | 73.65 | 67.91 | 0.00 | 0.00% | 1.23 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 4:00:04 PM EST |
| 62.50 | 69.20 | 73.10 | 71.15 | 44.55 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 11/26/2025 4:00:04 PM EST |
| 65.00 | 66.60 | 70.60 | 68.60 | 32.95 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 11/26/2025 4:00:04 PM EST |
| 67.50 | 64.40 | 68.20 | 66.30 | 31.00 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 11/26/2025 4:00:04 PM EST |
| 70.00 | 62.40 | 65.70 | 64.05 | 63.24 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:04 PM EST |
| 72.50 | 60.10 | 63.20 | 61.65 | 66.70 | 0.00 | 0.00% | 0.85 | 0 | 11 | 1.28 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:04 PM EST |
| 75.00 | 57.00 | 60.80 | 58.90 | 38.00 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 4:00:04 PM EST |
| 77.50 | 55.10 | 58.30 | 56.70 | 61.70 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:04 PM EST |
| 80.00 | 52.20 | 55.50 | 53.85 | 53.38 | 0.00 | 0.00% | 0.67 | 0 | 8 | 1.10 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 4:00:04 PM EST |
| 82.50 | 50.20 | 53.30 | 51.75 | 30.25 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 9/23/2025 | 11/26/2025 4:00:04 PM EST |
| 85.00 | 48.50 | 50.90 | 49.70 | 45.00 | 0.00 | 0.00% | 0.58 | 0 | 54 | 1.02 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 87.50 | 45.60 | 48.50 | 47.05 | 16.40 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.01 | 3/14/2025 | 11/26/2025 4:00:04 PM EST |
| 90.00 | 42.30 | 46.00 | 44.15 | 38.01 | 0.00 | 0.00% | 0.49 | 0 | 10 | 0.89 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 92.50 | 39.90 | 43.60 | 41.75 | 35.45 | 0.00 | 0.00% | 0.45 | 0 | 19 | 0.85 | 0.99 | 0.00 | -0.02 | 11/17/2025 | 11/26/2025 4:00:04 PM EST |
| 95.00 | 37.40 | 41.10 | 39.25 | 32.00 | 0.00 | 0.00% | 0.41 | 0 | 9 | 0.81 | 0.98 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 97.50 | 36.20 | 38.70 | 37.45 | 26.00 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.78 | 0.97 | 0.00 | -0.03 | 11/21/2025 | 11/26/2025 4:00:04 PM EST |
| 100.00 | 33.20 | 36.30 | 34.75 | 23.63 | 0.00 | 0.00% | 0.35 | 0 | 12 | 0.75 | 0.96 | 0.00 | -0.03 | 11/21/2025 | 11/26/2025 4:00:04 PM EST |
| 105.00 | 28.50 | 31.50 | 30.00 | 30.82 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.67 | 0.94 | 0.01 | -0.04 | 11/5/2025 | 11/26/2025 4:00:04 PM EST |
| 110.00 | 24.40 | 26.80 | 25.60 | 29.95 | 0.00 | 0.00% | 0.23 | 0 | 88 | 0.47 | 0.90 | 0.01 | -0.05 | 11/10/2025 | 11/26/2025 4:00:04 PM EST |
| 115.00 | 19.20 | 22.10 | 20.65 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 171 | 0.51 | 0.86 | 0.01 | -0.06 | 11/20/2025 | 11/26/2025 4:00:04 PM EST |
| 120.00 | 15.80 | 18.00 | 16.90 | 11.24 | 0.00 | 0.00% | 0.14 | 0 | 180 | 0.43 | 0.80 | 0.01 | -0.07 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 125.00 | 12.30 | 13.10 | 12.70 | 13.00 | +3.55 | +37.57% | 0.10 | 24 | 301 | 0.38 | 0.72 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 130.00 | 9.30 | 10.70 | 10.00 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 380 | 0.40 | 0.62 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 135.00 | 6.70 | 7.40 | 7.05 | 7.00 | +1.80 | +34.62% | 0.05 | 55 | 189 | 0.37 | 0.51 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 140.00 | 4.60 | 5.60 | 5.10 | 5.50 | +1.88 | +51.94% | 0.04 | 27 | 192 | 0.38 | 0.41 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 145.00 | 3.10 | 3.80 | 3.45 | 3.70 | +1.20 | +48.00% | 0.02 | 54 | 95 | 0.37 | 0.31 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 150.00 | 1.95 | 2.55 | 2.25 | 2.15 | +0.55 | +34.38% | 0.01 | 30 | 195 | 0.36 | 0.22 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 155.00 | 0.75 | 1.60 | 1.18 | 1.44 | +0.64 | +80.00% | 0.01 | 23 | 107 | 0.33 | 0.14 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 160.00 | 0.75 | 1.10 | 0.93 | 0.85 | +0.35 | +70.00% | 0.01 | 65 | 36 | 0.36 | 0.09 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 165.00 | 0.45 | 0.80 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.37 | 0.05 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 170.00 | 0.05 | 0.60 | 0.33 | 0.48 | -0.02 | -4.00% | 0.00 | 2 | 204 | 0.34 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.47 | 0.01 | 0.00 | -0.01 | 10/17/2025 | 11/26/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | 0.01 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 11/26/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/26/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 11/26/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.95 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.20 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/26/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.10 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 11/26/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/26/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 11/26/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/26/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.27 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 459 | 1.10 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.05 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 408 | 0.95 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:04 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.91 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 11/26/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.86 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 82.50 | 0.10 | 0.50 | 0.30 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.67 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 11/26/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.77 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 11/26/2025 4:00:04 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.77 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.73 | -0.01 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 4:00:04 PM EST |
| 92.50 | 0.20 | 2.45 | 1.33 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.70 | -0.01 | 0.00 | -0.02 | 11/4/2025 | 11/26/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.62 | -0.02 | 0.00 | -0.02 | 11/13/2025 | 11/26/2025 4:00:04 PM EST |
| 97.50 | 0.10 | 1.20 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.52 | -0.03 | 0.00 | -0.03 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 100.00 | 0.10 | 0.85 | 0.48 | 0.76 | +0.21 | +38.19% | 0.00 | 5 | 213 | 0.46 | -0.04 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 105.00 | 0.35 | 1.10 | 0.73 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.45 | -0.06 | 0.01 | -0.04 | 11/20/2025 | 11/26/2025 4:00:04 PM EST |
| 110.00 | 0.60 | 1.00 | 0.80 | 0.72 | -0.73 | -50.35% | 0.01 | 1 | 148 | 0.40 | -0.10 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 115.00 | 1.10 | 1.80 | 1.45 | 1.38 | -1.17 | -45.89% | 0.01 | 2 | 103 | 0.40 | -0.14 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 120.00 | 1.95 | 3.20 | 2.58 | 2.06 | -2.04 | -49.76% | 0.02 | 29 | 114 | 0.40 | -0.20 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 125.00 | 3.40 | 4.10 | 3.75 | 3.34 | -1.96 | -36.99% | 0.03 | 30 | 305 | 0.39 | -0.28 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 130.00 | 5.20 | 6.00 | 5.60 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.39 | -0.38 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 135.00 | 7.60 | 8.40 | 8.00 | 7.80 | -9.10 | -53.85% | 0.06 | 11 | 115 | 0.38 | -0.49 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 140.00 | 10.50 | 11.50 | 11.00 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.38 | -0.59 | 0.02 | -0.08 | 11/14/2025 | 11/26/2025 4:00:04 PM EST |
| 145.00 | 13.60 | 14.50 | 14.05 | 21.50 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.36 | -0.69 | 0.02 | -0.07 | 10/10/2025 | 11/26/2025 4:00:04 PM EST |
| 150.00 | 17.50 | 18.80 | 18.15 | 30.00 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.37 | -0.78 | 0.02 | -0.06 | 11/21/2025 | 11/26/2025 4:00:04 PM EST |
| 155.00 | 20.50 | 23.70 | 22.10 | 20.50 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.49 | -0.86 | 0.01 | -0.04 | 10/30/2025 | 11/26/2025 4:00:04 PM EST |
| 160.00 | 25.80 | 27.60 | 26.70 | 31.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.03 | 11/4/2025 | 11/26/2025 4:00:04 PM EST |
| 165.00 | 29.80 | 32.30 | 31.05 | % | 0.19 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 11/26/2025 4:00:04 PM EST | |||
| 170.00 | 34.80 | 38.70 | 36.75 | 57.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 11/7/2024 | 11/26/2025 4:00:04 PM EST |
| 175.00 | 40.60 | 43.00 | 41.80 | % | 0.24 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 11/26/2025 4:00:04 PM EST | |||
| 180.00 | 45.60 | 48.70 | 47.15 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 185.00 | 50.60 | 53.60 | 52.10 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 190.00 | 55.50 | 58.60 | 57.05 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 195.00 | 59.90 | 63.60 | 61.75 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 200.00 | 64.90 | 68.60 | 66.75 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST |