Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $190.84 as of 1/27/2026 8:19:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 44.90 | 48.90 | 46.90 | % | 0.32 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 150.00 | 40.70 | 43.90 | 42.30 | % | 0.28 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 155.00 | 35.70 | 39.00 | 37.35 | % | 0.24 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 157.50 | 33.40 | 36.60 | 35.00 | % | 0.22 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 160.00 | 30.60 | 34.20 | 32.40 | 24.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 162.50 | 28.60 | 31.80 | 30.20 | % | 0.19 | 0 | 0 | 0.91 | 0.99 | 0.01 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 165.00 | 26.20 | 29.50 | 27.85 | % | 0.17 | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.03 | 1/27/2026 10:59:02 AM EST | |||
| 167.50 | 23.80 | 27.20 | 25.50 | % | 0.15 | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.05 | 1/27/2026 10:59:02 AM EST | |||
| 170.00 | 22.20 | 25.00 | 23.60 | 15.43 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.72 | 0.89 | 0.01 | -0.07 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 172.50 | 19.50 | 22.90 | 21.20 | 18.15 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.68 | 0.86 | 0.01 | -0.09 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 175.00 | 17.60 | 20.30 | 18.95 | % | 0.11 | 0 | 0 | 0.53 | 0.81 | 0.02 | -0.11 | 1/27/2026 10:59:02 AM EST | |||
| 177.50 | 16.30 | 18.90 | 17.60 | 15.60 | +0.05 | +0.33% | 0.10 | 1 | 7 | 0.52 | 0.77 | 0.02 | -0.13 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 180.00 | 14.40 | 15.80 | 15.10 | 12.43 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.52 | 0.72 | 0.02 | -0.15 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 182.50 | 12.70 | 15.20 | 13.95 | 6.24 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | 0.67 | 0.02 | -0.16 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 185.00 | 11.10 | 13.40 | 12.25 | 11.50 | 0.00 | 0.00% | 0.07 | 1 | 2 | 0.56 | 0.62 | 0.02 | -0.18 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 187.50 | 9.30 | 12.00 | 10.65 | 8.15 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.50 | 0.57 | 0.02 | -0.19 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 190.00 | 8.60 | 9.40 | 9.00 | 7.20 | -1.30 | -15.30% | 0.05 | 2 | 7 | 0.55 | 0.53 | 0.02 | -0.20 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 192.50 | 6.60 | 9.20 | 7.90 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.49 | 0.48 | 0.02 | -0.20 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 195.00 | 6.30 | 7.10 | 6.70 | 7.16 | +0.81 | +12.76% | 0.03 | 5 | 7 | 0.54 | 0.43 | 0.02 | -0.20 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 197.50 | 5.30 | 6.20 | 5.75 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.54 | 0.39 | 0.02 | -0.20 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 200.00 | 4.50 | 5.30 | 4.90 | 5.00 | +1.50 | +42.86% | 0.02 | 6 | 35 | 0.53 | 0.35 | 0.02 | -0.20 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 202.50 | 3.70 | 4.50 | 4.10 | 3.40 | -0.60 | -15.00% | 0.02 | 1 | 5 | 0.54 | 0.31 | 0.02 | -0.19 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 205.00 | 2.25 | 4.40 | 3.33 | 3.36 | % | 0.02 | 2 | 0 | 0.51 | 0.27 | 0.02 | -0.18 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 210.00 | 1.25 | 3.70 | 2.48 | % | 0.01 | 0 | 0 | 0.53 | 0.21 | 0.01 | -0.16 | 1/27/2026 10:59:02 AM EST | |||
| 215.00 | 1.10 | 3.50 | 2.30 | 1.35 | -0.55 | -28.95% | 0.01 | 1 | 5 | 0.56 | 0.16 | 0.01 | -0.14 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 220.00 | 0.90 | 1.55 | 1.23 | 1.00 | % | 0.01 | 1 | 0 | 0.54 | 0.12 | 0.01 | -0.12 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 225.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.77 | 0.08 | 0.01 | -0.09 | 1/27/2026 10:59:02 AM EST | |||
| 230.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.81 | 0.06 | 0.01 | -0.07 | 1/27/2026 10:59:02 AM EST | |||
| 235.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.86 | 0.04 | 0.00 | -0.05 | 1/27/2026 10:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 155.00 | 0.00 | 2.45 | 1.23 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 157.50 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 160.00 | 0.00 | 2.70 | 1.35 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:59:02 AM EST |
| 162.50 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.01 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 165.00 | 0.80 | 1.70 | 1.25 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | -0.04 | 0.01 | -0.03 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 167.50 | 0.20 | 3.40 | 1.80 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.01 | -0.05 | 1/27/2026 10:59:02 AM EST | |||
| 170.00 | 0.80 | 2.65 | 1.73 | 1.76 | -0.29 | -14.15% | 0.01 | 2 | 5 | 0.50 | -0.11 | 0.01 | -0.07 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 172.50 | 1.10 | 3.90 | 2.50 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.14 | 0.01 | -0.09 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 175.00 | 1.95 | 3.30 | 2.63 | 2.69 | -1.31 | -32.75% | 0.02 | 3 | 5 | 0.49 | -0.19 | 0.02 | -0.11 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 177.50 | 3.20 | 3.80 | 3.50 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | -0.23 | 0.02 | -0.13 | 1/16/2026 | 1/27/2026 10:59:02 AM EST |
| 180.00 | 4.00 | 4.60 | 4.30 | 4.27 | -1.38 | -24.43% | 0.02 | 4 | 6 | 0.51 | -0.28 | 0.02 | -0.15 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 182.50 | 4.90 | 5.50 | 5.20 | % | 0.03 | 0 | 0 | 0.50 | -0.33 | 0.02 | -0.16 | 1/27/2026 10:59:02 AM EST | |||
| 185.00 | 5.90 | 6.60 | 6.25 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.51 | -0.38 | 0.02 | -0.18 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 187.50 | 6.90 | 7.70 | 7.30 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.51 | -0.43 | 0.02 | -0.19 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 190.00 | 7.40 | 10.00 | 8.70 | 9.35 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.55 | -0.47 | 0.02 | -0.20 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 192.50 | 8.70 | 11.30 | 10.00 | % | 0.05 | 0 | 0 | 0.56 | -0.52 | 0.02 | -0.20 | 1/27/2026 10:59:02 AM EST | |||
| 195.00 | 10.20 | 12.20 | 11.20 | % | 0.06 | 0 | 0 | 0.56 | -0.57 | 0.02 | -0.20 | 1/27/2026 10:59:02 AM EST | |||
| 197.50 | 11.60 | 14.10 | 12.85 | % | 0.07 | 0 | 0 | 0.56 | -0.61 | 0.02 | -0.20 | 1/27/2026 10:59:02 AM EST | |||
| 200.00 | 13.30 | 15.70 | 14.50 | % | 0.07 | 0 | 0 | 0.55 | -0.65 | 0.02 | -0.20 | 1/27/2026 10:59:02 AM EST | |||
| 202.50 | 15.10 | 17.50 | 16.30 | % | 0.08 | 0 | 0 | 0.55 | -0.69 | 0.02 | -0.19 | 1/27/2026 10:59:02 AM EST | |||
| 205.00 | 17.00 | 19.70 | 18.35 | % | 0.09 | 0 | 0 | 0.56 | -0.73 | 0.02 | -0.18 | 1/27/2026 10:59:02 AM EST | |||
| 210.00 | 21.00 | 23.80 | 22.40 | % | 0.11 | 0 | 0 | 0.57 | -0.79 | 0.01 | -0.16 | 1/27/2026 10:59:02 AM EST | |||
| 215.00 | 25.20 | 28.20 | 26.70 | % | 0.12 | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.14 | 1/27/2026 10:59:02 AM EST | |||
| 220.00 | 29.60 | 32.80 | 31.20 | 34.60 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.54 | -0.88 | 0.01 | -0.12 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 225.00 | 34.20 | 37.30 | 35.75 | % | 0.16 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.09 | 1/27/2026 10:59:02 AM EST | |||
| 230.00 | 39.00 | 42.30 | 40.65 | % | 0.18 | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.07 | 1/27/2026 10:59:02 AM EST | |||
| 235.00 | 43.80 | 47.40 | 45.60 | % | 0.19 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.05 | 1/27/2026 10:59:02 AM EST |