Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $147.63 as of 12/12/2025 10:27:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 96.20 | 99.10 | 97.65 | % | 2.17 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:06 AM EST | |||
| 47.50 | 94.50 | 96.60 | 95.55 | % | 2.01 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:06 AM EST | |||
| 50.00 | 91.20 | 94.10 | 92.65 | 47.50 | 0.00 | 0.00% | 1.85 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/12/2025 10:59:06 AM EST |
| 55.00 | 86.30 | 89.10 | 87.70 | % | 1.59 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:06 AM EST | |||
| 60.00 | 81.30 | 84.10 | 82.70 | % | 1.38 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:06 AM EST | |||
| 65.00 | 76.30 | 79.10 | 77.70 | 73.86 | 0.00 | 0.00% | 1.20 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 10:59:06 AM EST |
| 70.00 | 71.40 | 74.10 | 72.75 | % | 1.04 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:06 AM EST | |||
| 75.00 | 66.30 | 69.10 | 67.70 | 23.20 | 0.00 | 0.00% | 0.90 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/12/2025 10:59:06 AM EST |
| 77.50 | 63.80 | 66.60 | 65.20 | % | 0.84 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:06 AM EST | |||
| 80.00 | 61.30 | 64.10 | 62.70 | 20.24 | 0.00 | 0.00% | 0.78 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 12/12/2025 10:59:06 AM EST |
| 82.50 | 58.80 | 61.60 | 60.20 | 28.26 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/12/2025 10:59:06 AM EST |
| 85.00 | 56.30 | 59.10 | 57.70 | 45.47 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/12/2025 10:59:06 AM EST |
| 87.50 | 53.80 | 56.60 | 55.20 | % | 0.63 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:06 AM EST | |||
| 90.00 | 51.40 | 54.10 | 52.75 | 49.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 10:59:06 AM EST |
| 92.50 | 49.50 | 51.60 | 50.55 | 5.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/12/2025 10:59:06 AM EST |
| 95.00 | 46.20 | 49.10 | 47.65 | 44.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 10:59:06 AM EST |
| 97.50 | 43.70 | 46.60 | 45.15 | 44.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/12/2025 10:59:06 AM EST |
| 100.00 | 41.20 | 44.10 | 42.65 | 34.45 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 10:59:06 AM EST |
| 105.00 | 36.20 | 39.20 | 37.70 | 37.30 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:59:06 AM EST |
| 110.00 | 31.30 | 34.20 | 32.75 | 31.59 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:59:06 AM EST |
| 115.00 | 26.80 | 29.20 | 28.00 | 26.30 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.45 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:59:06 AM EST |
| 120.00 | 23.20 | 24.40 | 23.80 | 23.50 | +2.60 | +12.44% | 0.20 | 8 | 85 | 1.28 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 10:59:06 AM EST |
| 125.00 | 16.90 | 19.00 | 17.95 | 21.80 | 0.00 | 0.00% | 0.14 | 0 | 431 | 1.08 | 0.99 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 10:59:06 AM EST |
| 130.00 | 12.30 | 14.10 | 13.20 | 18.92 | +0.54 | +2.94% | 0.10 | 7 | 305 | 0.88 | 0.98 | 0.00 | -0.04 | 12/12/2025 | 12/12/2025 10:59:06 AM EST |
| 135.00 | 7.40 | 9.40 | 8.40 | 8.70 | -4.07 | -31.88% | 0.06 | 1 | 307 | 0.72 | 0.91 | 0.02 | -0.18 | 12/12/2025 | 12/12/2025 10:59:06 AM EST |
| 140.00 | 4.70 | 5.40 | 5.05 | 4.87 | -4.17 | -46.13% | 0.04 | 12 | 439 | 0.48 | 0.78 | 0.04 | -0.23 | 12/12/2025 | 12/12/2025 10:59:06 AM EST |
| 145.00 | 1.95 | 2.45 | 2.20 | 2.17 | -3.49 | -61.67% | 0.02 | 9 | 3,538 | 0.31 | 0.55 | 0.05 | -0.26 | 12/12/2025 | 12/12/2025 10:59:06 AM EST |
| 150.00 | 0.55 | 0.90 | 0.73 | 1.00 | -1.38 | -57.99% | 0.00 | 38 | 414 | 0.33 | 0.29 | 0.05 | -0.21 | 12/12/2025 | 12/12/2025 10:59:06 AM EST |
| 155.00 | 0.10 | 0.50 | 0.30 | 0.48 | -0.52 | -52.00% | 0.00 | 23 | 248 | 0.40 | 0.11 | 0.03 | -0.12 | 12/12/2025 | 12/12/2025 10:59:06 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.44 | 0.03 | 0.01 | -0.04 | 12/11/2025 | 12/12/2025 10:59:06 AM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 63 | 0.46 | 0.01 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 10:59:06 AM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:06 AM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 10:59:06 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 10:59:06 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:06 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:06 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:06 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:06 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.63 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/12/2025 10:59:06 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/12/2025 10:59:06 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.07 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/12/2025 10:59:06 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/12/2025 10:59:06 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.69 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 10:59:06 AM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.81 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 10:59:06 AM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 10:59:06 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.35 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 10:59:06 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 734 | 2.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 10:59:06 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 10:59:06 AM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 10:59:06 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 10:59:06 AM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 10:59:06 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.74 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:06 AM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 10:59:06 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:59:06 AM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 3,166 | 0.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 10:59:06 AM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:06 AM EST |
| 125.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.61 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 10:59:06 AM EST |
| 130.00 | 0.15 | 0.90 | 0.53 | 0.15 | -0.28 | -65.12% | 0.00 | 21 | 340 | 0.76 | -0.02 | 0.00 | -0.04 | 12/12/2025 | 12/12/2025 10:59:06 AM EST |
| 135.00 | 0.40 | 0.75 | 0.58 | 0.65 | +0.35 | +116.67% | 0.00 | 28 | 276 | 0.38 | -0.09 | 0.02 | -0.18 | 12/12/2025 | 12/12/2025 10:59:06 AM EST |
| 140.00 | 1.60 | 1.85 | 1.73 | 1.40 | +0.75 | +115.39% | 0.01 | 26 | 203 | 0.37 | -0.22 | 0.04 | -0.23 | 12/12/2025 | 12/12/2025 10:59:06 AM EST |
| 145.00 | 3.70 | 4.40 | 4.05 | 2.50 | +0.56 | +28.87% | 0.03 | 70 | 124 | 0.36 | -0.45 | 0.05 | -0.26 | 12/12/2025 | 12/12/2025 10:59:06 AM EST |
| 150.00 | 6.90 | 8.90 | 7.90 | 5.40 | +1.46 | +37.06% | 0.05 | 5 | 100 | 0.38 | -0.71 | 0.05 | -0.21 | 12/12/2025 | 12/12/2025 10:59:06 AM EST |
| 155.00 | 11.00 | 13.50 | 12.25 | 8.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | -0.89 | 0.03 | -0.12 | 12/11/2025 | 12/12/2025 10:59:06 AM EST |
| 160.00 | 16.00 | 18.60 | 17.30 | % | 0.11 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.04 | 12/12/2025 10:59:06 AM EST | |||
| 165.00 | 21.00 | 23.80 | 22.40 | % | 0.14 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 12/12/2025 10:59:06 AM EST | |||
| 170.00 | 25.50 | 28.80 | 27.15 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:06 AM EST | |||
| 175.00 | 30.60 | 33.80 | 32.20 | % | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:06 AM EST | |||
| 180.00 | 35.50 | 38.80 | 37.15 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:06 AM EST | |||
| 185.00 | 40.60 | 43.80 | 42.20 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:06 AM EST |