Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $129.34 as of 10/27/2025 1:21:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 86.00 | 89.40 | 87.70 | % | 1.95 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 47.50 | 83.50 | 86.90 | 85.20 | % | 1.79 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 50.00 | 81.00 | 84.40 | 82.70 | 47.50 | 0.00 | 0.00% | 1.65 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/27/2025 2:59:06 PM EST |
| 55.00 | 75.90 | 79.40 | 77.65 | % | 1.41 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 60.00 | 70.90 | 74.40 | 72.65 | % | 1.21 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 65.00 | 65.90 | 69.50 | 67.70 | 33.00 | 0.00 | 0.00% | 1.04 | 0 | 65 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 2:59:06 PM EST |
| 70.00 | 60.90 | 64.40 | 62.65 | % | 0.90 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 75.00 | 55.90 | 59.40 | 57.65 | 23.20 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/27/2025 2:59:06 PM EST |
| 77.50 | 53.40 | 56.90 | 55.15 | % | 0.71 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 80.00 | 50.90 | 54.40 | 52.65 | 20.24 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/27/2025 2:59:06 PM EST |
| 82.50 | 48.40 | 51.90 | 50.15 | 28.26 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 2:59:06 PM EST |
| 85.00 | 45.90 | 49.30 | 47.60 | 45.47 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 87.50 | 43.40 | 46.90 | 45.15 | % | 0.52 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 90.00 | 41.00 | 44.50 | 42.75 | 33.20 | 0.00 | 0.00% | 0.47 | 0 | 28 | 0.96 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 2:59:06 PM EST |
| 92.50 | 38.50 | 42.00 | 40.25 | 5.70 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/27/2025 2:59:06 PM EST |
| 95.00 | 36.00 | 39.50 | 37.75 | 11.10 | 0.00 | 0.00% | 0.40 | 0 | 15 | 0.86 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 2:59:06 PM EST |
| 97.50 | 33.70 | 37.00 | 35.35 | 34.80 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.81 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 2:59:06 PM EST |
| 100.00 | 31.10 | 34.60 | 32.85 | 31.93 | 0.00 | 0.00% | 0.33 | 0 | 77 | 0.77 | 0.99 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 2:59:06 PM EST |
| 105.00 | 26.20 | 29.00 | 27.60 | 29.40 | 0.00 | 0.00% | 0.26 | 0 | 137 | 0.62 | 0.97 | 0.01 | -0.01 | 10/13/2025 | 10/27/2025 2:59:06 PM EST |
| 110.00 | 21.60 | 24.10 | 22.85 | 22.29 | +0.39 | +1.79% | 0.21 | 9 | 72 | 0.54 | 0.90 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 115.00 | 18.80 | 19.60 | 19.20 | 18.40 | +1.50 | +8.88% | 0.17 | 1 | 80 | 0.44 | 0.83 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 120.00 | 13.10 | 15.50 | 14.30 | 16.30 | 0.00 | 0.00% | 0.12 | 0 | 121 | 0.37 | 0.75 | 0.02 | -0.05 | 10/13/2025 | 10/27/2025 2:59:06 PM EST |
| 125.00 | 11.20 | 12.20 | 11.70 | 11.50 | +1.00 | +9.53% | 0.09 | 1 | 527 | 0.42 | 0.66 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 130.00 | 7.80 | 9.20 | 8.50 | 8.05 | 0.00 | 0.00% | 0.07 | 0 | 180 | 0.39 | 0.56 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 135.00 | 5.90 | 6.70 | 6.30 | 6.50 | +0.55 | +9.25% | 0.05 | 2 | 102 | 0.40 | 0.46 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 140.00 | 4.30 | 4.90 | 4.60 | 4.70 | +0.40 | +9.31% | 0.03 | 5 | 223 | 0.40 | 0.37 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 145.00 | 2.30 | 4.60 | 3.45 | 3.21 | +0.11 | +3.55% | 0.02 | 1 | 99 | 0.41 | 0.29 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 150.00 | 2.25 | 2.75 | 2.50 | 2.55 | +0.20 | +8.52% | 0.02 | 49 | 1,228 | 0.42 | 0.23 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 155.00 | 1.55 | 1.85 | 1.70 | 1.85 | +0.05 | +2.78% | 0.01 | 11 | 65 | 0.42 | 0.18 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 160.00 | 0.85 | 3.00 | 1.93 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.48 | 0.13 | 0.01 | -0.04 | 10/20/2025 | 10/27/2025 2:59:06 PM EST |
| 165.00 | 0.35 | 3.10 | 1.73 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.01 | -0.03 | 10/27/2025 2:59:06 PM EST | |||
| 170.00 | 0.15 | 2.75 | 1.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.08 | 0.01 | -0.03 | 10/8/2025 | 10/27/2025 2:59:06 PM EST |
| 175.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.00 | -0.02 | 10/27/2025 2:59:06 PM EST | |||
| 180.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.02 | 10/27/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/27/2025 2:59:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/27/2025 2:59:06 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/27/2025 2:59:06 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 2:59:06 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/27/2025 2:59:06 PM EST |
| 80.00 | 0.10 | 0.75 | 0.43 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 2:59:06 PM EST |
| 82.50 | 0.00 | 0.45 | 0.23 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 2:59:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 2:59:06 PM EST |
| 87.50 | 0.10 | 0.75 | 0.43 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 2:59:06 PM EST |
| 90.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.55 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 2:59:06 PM EST |
| 95.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.79 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 2:59:06 PM EST |
| 97.50 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 2:59:06 PM EST |
| 100.00 | 0.40 | 1.15 | 0.78 | 1.15 | +0.50 | +76.93% | 0.01 | 42 | 57 | 0.49 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 105.00 | 0.00 | 2.95 | 1.48 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.65 | -0.03 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 110.00 | 1.20 | 1.50 | 1.35 | 1.38 | -0.38 | -21.60% | 0.01 | 60 | 257 | 0.43 | -0.10 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 115.00 | 1.50 | 2.40 | 1.95 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.39 | -0.17 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 120.00 | 3.20 | 4.20 | 3.70 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 173 | 0.42 | -0.25 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 125.00 | 4.50 | 5.40 | 4.95 | 5.14 | -1.16 | -18.42% | 0.04 | 1 | 162 | 0.39 | -0.34 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 130.00 | 7.00 | 7.30 | 7.15 | 7.70 | -1.40 | -15.39% | 0.06 | 2 | 32 | 0.40 | -0.44 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 135.00 | 9.70 | 11.50 | 10.60 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.42 | -0.54 | 0.02 | -0.06 | 10/22/2025 | 10/27/2025 2:59:06 PM EST |
| 140.00 | 13.00 | 14.50 | 13.75 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.63 | 0.02 | -0.06 | 10/9/2025 | 10/27/2025 2:59:06 PM EST |
| 145.00 | 16.50 | 19.00 | 17.75 | 17.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.44 | -0.71 | 0.02 | -0.06 | 10/9/2025 | 10/27/2025 2:59:06 PM EST |
| 150.00 | 20.40 | 22.90 | 21.65 | 20.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.44 | -0.77 | 0.01 | -0.05 | 10/20/2025 | 10/27/2025 2:59:06 PM EST |
| 155.00 | 24.70 | 26.90 | 25.80 | % | 0.17 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.05 | 10/27/2025 2:59:06 PM EST | |||
| 160.00 | 29.00 | 31.30 | 30.15 | % | 0.19 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.04 | 10/27/2025 2:59:06 PM EST | |||
| 165.00 | 33.80 | 36.70 | 35.25 | % | 0.21 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.03 | 10/27/2025 2:59:06 PM EST | |||
| 170.00 | 38.60 | 41.50 | 40.05 | % | 0.24 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.03 | 10/27/2025 2:59:06 PM EST | |||
| 175.00 | 43.30 | 45.70 | 44.50 | % | 0.25 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.02 | 10/27/2025 2:59:06 PM EST | |||
| 180.00 | 48.00 | 51.10 | 49.55 | % | 0.28 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.02 | 10/27/2025 2:59:06 PM EST |