Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $176.41 as of 1/23/2026 1:40:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 147.00 | 36.00 | 39.20 | 37.60 | 35.00 | % | 0.26 | 5 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 148.00 | 35.00 | 38.00 | 36.50 | % | 0.25 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 149.00 | 33.90 | 37.00 | 35.45 | % | 0.24 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 150.00 | 32.90 | 36.00 | 34.45 | 33.94 | % | 0.23 | 6 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 155.00 | 27.90 | 30.90 | 29.40 | 29.06 | % | 0.19 | 4 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 157.50 | 25.50 | 28.50 | 27.00 | % | 0.17 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.05 | 1/23/2026 3:59:57 PM EST | |||
| 160.00 | 23.10 | 26.10 | 24.60 | 20.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.88 | 0.98 | 0.00 | -0.11 | 1/16/2026 | 1/23/2026 3:59:57 PM EST |
| 162.50 | 20.60 | 23.80 | 22.20 | % | 0.14 | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.12 | 1/23/2026 3:59:57 PM EST | |||
| 165.00 | 18.30 | 21.40 | 19.85 | % | 0.12 | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.16 | 1/23/2026 3:59:57 PM EST | |||
| 167.50 | 16.10 | 19.30 | 17.70 | 16.73 | % | 0.11 | 10 | 0 | 0.79 | 0.94 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 170.00 | 13.70 | 16.80 | 15.25 | % | 0.09 | 0 | 0 | 0.71 | 0.89 | 0.01 | -0.23 | 1/23/2026 3:59:57 PM EST | |||
| 172.50 | 11.40 | 14.20 | 12.80 | 7.40 | -0.14 | -1.86% | 0.07 | 3 | 6 | 0.62 | 0.87 | 0.02 | -0.24 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 175.00 | 9.90 | 12.10 | 11.00 | 9.20 | +2.50 | +37.32% | 0.06 | 1 | 2 | 0.59 | 0.80 | 0.02 | -0.30 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 177.50 | 7.90 | 9.90 | 8.90 | 7.95 | +2.25 | +39.48% | 0.05 | 9 | 17 | 0.41 | 0.75 | 0.03 | -0.32 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 180.00 | 6.70 | 7.90 | 7.30 | 6.90 | +2.40 | +53.34% | 0.04 | 33 | 17 | 0.43 | 0.68 | 0.03 | -0.35 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 182.50 | 5.20 | 6.60 | 5.90 | 5.59 | +1.34 | +31.53% | 0.03 | 34 | 6 | 0.42 | 0.60 | 0.03 | -0.36 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 185.00 | 3.80 | 5.10 | 4.45 | 4.40 | +1.65 | +60.00% | 0.02 | 20 | 13 | 0.42 | 0.51 | 0.04 | -0.36 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 187.50 | 2.50 | 3.80 | 3.15 | 3.17 | +0.17 | +5.67% | 0.02 | 27 | 8 | 0.40 | 0.43 | 0.03 | -0.35 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 190.00 | 2.15 | 2.85 | 2.50 | 2.40 | +0.80 | +50.00% | 0.01 | 110 | 79 | 0.44 | 0.34 | 0.03 | -0.32 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 192.50 | 1.30 | 3.20 | 2.25 | 1.64 | -0.55 | -25.12% | 0.01 | 3 | 6 | 0.49 | 0.27 | 0.03 | -0.29 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 195.00 | 1.10 | 1.75 | 1.43 | 1.36 | -0.84 | -38.19% | 0.01 | 12 | 27 | 0.46 | 0.21 | 0.02 | -0.25 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 197.50 | 0.75 | 2.65 | 1.70 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.56 | 0.15 | 0.02 | -0.21 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 200.00 | 0.50 | 1.40 | 0.95 | 0.60 | -0.15 | -20.00% | 0.00 | 118 | 4 | 0.51 | 0.11 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 202.50 | 0.20 | 1.45 | 0.83 | 0.45 | -0.82 | -64.57% | 0.00 | 553 | 353 | 0.52 | 0.08 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 205.00 | 0.30 | 0.60 | 0.45 | 0.35 | +0.03 | +9.38% | 0.00 | 358 | 3 | 0.48 | 0.06 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 207.50 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.80 | 0.04 | 0.01 | -0.07 | 1/23/2026 3:59:57 PM EST | |||
| 210.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 31 | 0.50 | 0.02 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.02 | 1/23/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.00 | 1 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 225.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 147.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 148.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 149.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.20 | 0.30 | % | 0.00 | 10 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 155.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.98 | -0.01 | 0.00 | -0.03 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 157.50 | 0.00 | 1.15 | 0.58 | 0.48 | % | 0.00 | 2 | 0 | 0.94 | -0.01 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.55 | -0.53 | -49.08% | 0.00 | 7 | 2 | 0.75 | -0.02 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 162.50 | 0.00 | 1.25 | 0.63 | 0.55 | % | 0.00 | 4 | 0 | 0.82 | -0.03 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 165.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.68 | -66.02% | 0.00 | 9 | 28 | 0.51 | -0.05 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 167.50 | 0.00 | 2.65 | 1.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | -0.06 | 0.01 | -0.17 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 170.00 | 0.35 | 1.25 | 0.80 | 0.87 | -0.83 | -48.83% | 0.00 | 10 | 575 | 0.53 | -0.11 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 172.50 | 0.45 | 2.65 | 1.55 | 1.20 | -0.80 | -40.00% | 0.01 | 17 | 27 | 0.73 | -0.13 | 0.02 | -0.24 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 175.00 | 0.10 | 1.90 | 1.00 | 1.55 | -2.95 | -65.56% | 0.01 | 48 | 18 | 0.39 | -0.20 | 0.02 | -0.30 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 177.50 | 0.80 | 2.95 | 1.88 | 2.42 | -2.34 | -49.16% | 0.01 | 13 | 3 | 0.46 | -0.25 | 0.03 | -0.32 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 180.00 | 2.05 | 3.00 | 2.53 | 3.00 | -4.10 | -57.75% | 0.01 | 38 | 59 | 0.45 | -0.32 | 0.03 | -0.35 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 182.50 | 2.65 | 4.00 | 3.33 | 4.50 | -0.70 | -13.47% | 0.02 | 64 | 7 | 0.43 | -0.40 | 0.03 | -0.36 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 185.00 | 3.90 | 5.40 | 4.65 | 5.40 | -1.90 | -26.03% | 0.03 | 1 | 7 | 0.44 | -0.49 | 0.04 | -0.36 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 187.50 | 5.70 | 6.30 | 6.00 | % | 0.03 | 0 | 0 | 0.47 | -0.57 | 0.03 | -0.35 | 1/23/2026 3:59:57 PM EST | |||
| 190.00 | 7.30 | 9.10 | 8.20 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.66 | 0.03 | -0.32 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 192.50 | 8.70 | 10.70 | 9.70 | % | 0.05 | 0 | 0 | 0.46 | -0.73 | 0.03 | -0.29 | 1/23/2026 3:59:57 PM EST | |||
| 195.00 | 10.90 | 13.50 | 12.20 | % | 0.06 | 0 | 0 | 0.54 | -0.79 | 0.02 | -0.25 | 1/23/2026 3:59:57 PM EST | |||
| 197.50 | 13.10 | 15.60 | 14.35 | % | 0.07 | 0 | 0 | 0.54 | -0.85 | 0.02 | -0.21 | 1/23/2026 3:59:57 PM EST | |||
| 200.00 | 15.40 | 17.20 | 16.30 | 16.95 | % | 0.08 | 2 | 0 | 0.68 | -0.89 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 202.50 | 16.90 | 20.20 | 18.55 | % | 0.09 | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.13 | 1/23/2026 3:59:57 PM EST | |||
| 205.00 | 19.50 | 22.60 | 21.05 | % | 0.10 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.10 | 1/23/2026 3:59:57 PM EST | |||
| 207.50 | 21.70 | 24.70 | 23.20 | % | 0.11 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.07 | 1/23/2026 3:59:57 PM EST | |||
| 210.00 | 24.10 | 27.40 | 25.75 | % | 0.12 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.05 | 1/23/2026 3:59:57 PM EST | |||
| 215.00 | 28.90 | 32.30 | 30.60 | 38.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 220.00 | 34.60 | 37.20 | 35.90 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 1/23/2026 3:59:57 PM EST | |||
| 225.00 | 39.00 | 42.10 | 40.55 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 230.00 | 43.60 | 47.40 | 45.50 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 235.00 | 48.50 | 52.40 | 50.45 | % | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST |