Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $180.95 as of 1/19/2026 8:28:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 29.70 | 32.00 | 30.85 | 30.69 | % | 0.21 | 4 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 155.00 | 24.80 | 27.00 | 25.90 | % | 0.17 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.05 | 1/16/2026 4:00:07 PM EST | |||
| 157.50 | 22.30 | 24.80 | 23.55 | % | 0.15 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.07 | 1/16/2026 4:00:07 PM EST | |||
| 160.00 | 19.90 | 22.20 | 21.05 | 20.71 | % | 0.13 | 1 | 0 | 0.78 | 0.96 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 162.50 | 17.50 | 19.80 | 18.65 | % | 0.11 | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.11 | 1/16/2026 4:00:07 PM EST | |||
| 165.00 | 15.10 | 17.40 | 16.25 | % | 0.10 | 0 | 0 | 0.67 | 0.91 | 0.01 | -0.16 | 1/16/2026 4:00:07 PM EST | |||
| 167.50 | 12.90 | 15.50 | 14.20 | 14.10 | % | 0.08 | 10 | 0 | 0.55 | 0.88 | 0.02 | -0.19 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 170.00 | 10.60 | 12.70 | 11.65 | % | 0.07 | 0 | 0 | 0.57 | 0.82 | 0.02 | -0.24 | 1/16/2026 4:00:07 PM EST | |||
| 172.50 | 8.50 | 10.60 | 9.55 | % | 0.06 | 0 | 0 | 0.54 | 0.78 | 0.03 | -0.25 | 1/16/2026 4:00:07 PM EST | |||
| 175.00 | 6.70 | 8.40 | 7.55 | 7.70 | % | 0.04 | 1 | 0 | 0.40 | 0.71 | 0.03 | -0.28 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 177.50 | 5.70 | 7.00 | 6.35 | 6.10 | % | 0.04 | 3 | 0 | 0.46 | 0.63 | 0.04 | -0.29 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 180.00 | 4.20 | 5.60 | 4.90 | 4.63 | -1.55 | -25.09% | 0.03 | 34 | 7 | 0.46 | 0.54 | 0.04 | -0.30 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 182.50 | 3.00 | 3.70 | 3.35 | 3.48 | -1.79 | -33.97% | 0.02 | 4 | 4 | 0.42 | 0.44 | 0.04 | -0.29 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 185.00 | 2.05 | 3.40 | 2.73 | 2.40 | -1.20 | -33.34% | 0.01 | 14 | 8 | 0.45 | 0.34 | 0.04 | -0.27 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 187.50 | 1.35 | 2.25 | 1.80 | 1.74 | % | 0.01 | 8 | 0 | 0.43 | 0.26 | 0.03 | -0.24 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 190.00 | 0.20 | 1.50 | 0.85 | 1.10 | % | 0.00 | 55 | 0 | 0.34 | 0.19 | 0.03 | -0.21 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 192.50 | 0.25 | 2.35 | 1.30 | 0.67 | % | 0.01 | 1 | 0 | 0.47 | 0.13 | 0.02 | -0.17 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 195.00 | 0.20 | 0.80 | 0.50 | 0.45 | % | 0.00 | 4 | 0 | 0.47 | 0.09 | 0.02 | -0.13 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 197.50 | 0.10 | 0.50 | 0.30 | 0.30 | % | 0.00 | 14 | 0 | 0.49 | 0.06 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.07 | 1/16/2026 4:00:07 PM EST | |||
| 202.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.01 | -0.04 | 1/16/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.03 | 1/16/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 1/16/2026 4:00:07 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 1/16/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.05 | 1/16/2026 4:00:07 PM EST | |||
| 157.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.07 | 1/16/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | -0.04 | 0.01 | -0.09 | 1/16/2026 4:00:07 PM EST | |||
| 162.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | -0.05 | 0.01 | -0.11 | 1/16/2026 4:00:07 PM EST | |||
| 165.00 | 0.20 | 0.80 | 0.50 | 0.35 | % | 0.00 | 1 | 0 | 0.47 | -0.09 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 167.50 | 0.35 | 1.50 | 0.93 | % | 0.01 | 0 | 0 | 0.50 | -0.12 | 0.02 | -0.19 | 1/16/2026 4:00:07 PM EST | |||
| 170.00 | 0.30 | 1.15 | 0.73 | 0.67 | % | 0.00 | 5 | 0 | 0.38 | -0.18 | 0.02 | -0.24 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 172.50 | 0.95 | 1.40 | 1.18 | % | 0.01 | 0 | 0 | 0.41 | -0.22 | 0.03 | -0.25 | 1/16/2026 4:00:07 PM EST | |||
| 175.00 | 0.85 | 2.05 | 1.45 | 1.83 | +0.38 | +26.21% | 0.01 | 13 | 1 | 0.36 | -0.29 | 0.03 | -0.28 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 177.50 | 1.95 | 4.20 | 3.08 | % | 0.02 | 0 | 0 | 0.45 | -0.37 | 0.04 | -0.29 | 1/16/2026 4:00:07 PM EST | |||
| 180.00 | 3.00 | 4.10 | 3.55 | 3.00 | % | 0.02 | 88 | 0 | 0.39 | -0.46 | 0.04 | -0.30 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 182.50 | 4.10 | 5.60 | 4.85 | 5.43 | +1.23 | +29.29% | 0.03 | 1 | 1 | 0.39 | -0.56 | 0.04 | -0.29 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 185.00 | 5.60 | 7.70 | 6.65 | % | 0.04 | 0 | 0 | 0.41 | -0.66 | 0.04 | -0.27 | 1/16/2026 4:00:07 PM EST | |||
| 187.50 | 7.50 | 9.50 | 8.50 | % | 0.05 | 0 | 0 | 0.41 | -0.74 | 0.03 | -0.24 | 1/16/2026 4:00:07 PM EST | |||
| 190.00 | 9.30 | 11.50 | 10.40 | % | 0.05 | 0 | 0 | 0.38 | -0.81 | 0.03 | -0.21 | 1/16/2026 4:00:07 PM EST | |||
| 192.50 | 11.40 | 13.50 | 12.45 | % | 0.06 | 0 | 0 | 0.61 | -0.87 | 0.02 | -0.17 | 1/16/2026 4:00:07 PM EST | |||
| 195.00 | 13.70 | 15.70 | 14.70 | % | 0.08 | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.13 | 1/16/2026 4:00:07 PM EST | |||
| 197.50 | 15.90 | 18.40 | 17.15 | % | 0.09 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.09 | 1/16/2026 4:00:07 PM EST | |||
| 200.00 | 18.30 | 20.70 | 19.50 | % | 0.10 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.07 | 1/16/2026 4:00:07 PM EST | |||
| 202.50 | 20.70 | 23.30 | 22.00 | % | 0.11 | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.04 | 1/16/2026 4:00:07 PM EST | |||
| 205.00 | 23.20 | 25.70 | 24.45 | % | 0.12 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 1/16/2026 4:00:07 PM EST | |||
| 210.00 | 28.10 | 30.70 | 29.40 | % | 0.14 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 1/16/2026 4:00:07 PM EST | |||
| 215.00 | 33.10 | 35.80 | 34.45 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 220.00 | 37.70 | 41.00 | 39.35 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 225.00 | 42.00 | 46.10 | 44.05 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 230.00 | 47.00 | 51.10 | 49.05 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST |