Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $127.20 as of 10/8/2025 4:37:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 83.20 | 86.80 | 85.00 | % | 1.79 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 50.00 | 80.90 | 84.70 | 82.80 | % | 1.66 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 55.00 | 75.80 | 79.70 | 77.75 | % | 1.41 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 60.00 | 70.90 | 74.30 | 72.60 | % | 1.21 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 65.00 | 66.10 | 69.40 | 67.75 | % | 1.04 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 70.00 | 60.90 | 64.70 | 62.80 | % | 0.90 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 75.00 | 55.80 | 59.40 | 57.60 | % | 0.77 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 80.00 | 50.70 | 54.70 | 52.70 | % | 0.66 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 85.00 | 45.70 | 49.60 | 47.65 | 16.00 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:48 PM EST |
| 87.50 | 43.20 | 47.10 | 45.15 | 14.10 | 0.00 | 0.00% | 0.52 | 0 | 9 | 2.14 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:48 PM EST |
| 90.00 | 40.80 | 44.60 | 42.70 | 21.10 | 0.00 | 0.00% | 0.47 | 0 | 29 | 2.09 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:48 PM EST |
| 92.50 | 38.20 | 41.90 | 40.05 | 25.40 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:48 PM EST |
| 95.00 | 35.70 | 39.50 | 37.60 | 35.30 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.83 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:48 PM EST |
| 97.50 | 34.00 | 36.80 | 35.40 | 20.50 | 0.00 | 0.00% | 0.36 | 0 | 50 | 1.67 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:48 PM EST |
| 100.00 | 31.30 | 34.70 | 33.00 | 27.80 | 0.00 | 0.00% | 0.33 | 0 | 81 | 1.45 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:48 PM EST |
| 105.00 | 26.60 | 28.00 | 27.30 | 22.29 | 0.00 | 0.00% | 0.26 | 0 | 234 | 0.89 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:48 PM EST |
| 110.00 | 22.60 | 23.10 | 22.85 | 23.78 | +6.37 | +36.59% | 0.21 | 3 | 933 | 0.78 | 1.00 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 115.00 | 16.90 | 18.00 | 17.45 | 16.70 | +3.90 | +30.47% | 0.15 | 23 | 359 | 0.63 | 0.98 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 120.00 | 11.70 | 13.20 | 12.45 | 13.73 | +5.69 | +70.78% | 0.10 | 14 | 292 | 0.44 | 0.93 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 125.00 | 8.40 | 8.90 | 8.65 | 7.90 | +3.24 | +69.53% | 0.07 | 27 | 330 | 0.42 | 0.82 | 0.03 | -0.16 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 130.00 | 4.80 | 5.20 | 5.00 | 4.45 | +1.80 | +67.93% | 0.04 | 52 | 280 | 0.41 | 0.64 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 135.00 | 2.35 | 2.70 | 2.53 | 2.53 | +1.38 | +120.00% | 0.02 | 86 | 1,072 | 0.42 | 0.42 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 140.00 | 1.00 | 1.20 | 1.10 | 1.05 | +0.52 | +98.12% | 0.01 | 80 | 302 | 0.42 | 0.24 | 0.03 | -0.16 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.45 | +0.30 | +200.00% | 0.00 | 58 | 42 | 0.40 | 0.12 | 0.02 | -0.11 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 150.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.07 | +38.89% | 0.00 | 11 | 9 | 0.47 | 0.06 | 0.01 | -0.07 | 10/8/2025 | 10/8/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.15 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 21 | 682 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 87.50 | 0.00 | 0.40 | 0.20 | 0.15 | -0.22 | -59.46% | 0.00 | 1 | 42 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.04 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:48 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.06 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.62 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:48 PM EST |
| 97.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.20 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.28 | +0.18 | +180.00% | 0.00 | 1 | 116 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.14 | -87.50% | 0.00 | 15 | 275 | 0.64 | 0.00 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 25 | 225 | 0.49 | -0.02 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 120.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.70 | -66.67% | 0.00 | 60 | 190 | 0.46 | -0.07 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 125.00 | 0.80 | 0.95 | 0.88 | 0.95 | -0.80 | -45.72% | 0.01 | 31 | 203 | 0.43 | -0.18 | 0.03 | -0.16 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 130.00 | 2.15 | 2.40 | 2.28 | 2.40 | -2.60 | -52.00% | 0.02 | 36 | 296 | 0.43 | -0.36 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 135.00 | 4.50 | 4.90 | 4.70 | 4.19 | -1.57 | -27.26% | 0.03 | 10 | 2 | 0.42 | -0.58 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 140.00 | 6.80 | 10.00 | 8.40 | 9.77 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.76 | 0.03 | -0.16 | 10/6/2025 | 10/8/2025 3:59:48 PM EST |
| 145.00 | 11.20 | 14.60 | 12.90 | % | 0.09 | 0 | 0 | 0.73 | -0.88 | 0.02 | -0.11 | 10/8/2025 3:59:48 PM EST | |||
| 150.00 | 15.50 | 19.40 | 17.45 | 18.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.07 | 10/6/2025 | 10/8/2025 3:59:48 PM EST |