Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $148.13 as of 12/26/2025 12:00:15 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 | 100.30 | 104.50 | 102.40 | % | 2.16 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 50.00 | 97.80 | 102.00 | 99.90 | % | 2.00 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 55.00 | 92.90 | 97.00 | 94.95 | % | 1.73 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 60.00 | 87.90 | 92.00 | 89.95 | 69.40 | 0.00 | 0.00% | 1.50 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:46 PM EST |
| 65.00 | 82.90 | 87.00 | 84.95 | 75.00 | 0.00 | 0.00% | 1.31 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 3:59:46 PM EST |
| 70.00 | 78.00 | 82.30 | 80.15 | % | 1.15 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 75.00 | 73.00 | 77.20 | 75.10 | % | 1.00 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 80.00 | 68.10 | 72.40 | 70.25 | % | 0.88 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 85.00 | 63.10 | 67.30 | 65.20 | % | 0.77 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 87.50 | 60.70 | 64.90 | 62.80 | % | 0.72 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 90.00 | 58.20 | 62.40 | 60.30 | % | 0.67 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 92.50 | 55.70 | 59.90 | 57.80 | 38.79 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:46 PM EST |
| 95.00 | 53.30 | 57.50 | 55.40 | 7.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/26/2025 3:59:46 PM EST |
| 97.50 | 50.80 | 55.00 | 52.90 | 24.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:46 PM EST |
| 100.00 | 48.30 | 52.50 | 50.40 | 40.40 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:46 PM EST |
| 105.00 | 43.40 | 47.50 | 45.45 | 35.77 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.86 | 0.98 | 0.00 | -0.01 | 11/12/2025 | 12/26/2025 3:59:46 PM EST |
| 110.00 | 38.50 | 42.50 | 40.50 | 32.70 | 0.00 | 0.00% | 0.37 | 0 | 18 | 0.77 | 0.97 | 0.00 | -0.01 | 10/29/2025 | 12/26/2025 3:59:46 PM EST |
| 115.00 | 33.70 | 37.50 | 35.60 | 22.85 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.69 | 0.94 | 0.00 | -0.03 | 11/28/2025 | 12/26/2025 3:59:46 PM EST |
| 120.00 | 29.80 | 32.50 | 31.15 | 31.99 | +3.49 | +12.25% | 0.26 | 16 | 1,071 | 0.48 | 0.90 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 125.00 | 25.10 | 28.00 | 26.55 | 25.32 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.45 | 0.87 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 130.00 | 19.60 | 23.50 | 21.55 | 23.20 | +5.93 | +34.34% | 0.17 | 1 | 36 | 0.52 | 0.81 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 135.00 | 15.50 | 19.50 | 17.50 | 18.00 | +0.72 | +4.17% | 0.13 | 4 | 32 | 0.37 | 0.76 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 140.00 | 11.90 | 15.90 | 13.90 | 14.88 | +2.33 | +18.57% | 0.10 | 1 | 66 | 0.37 | 0.69 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 145.00 | 8.80 | 12.70 | 10.75 | 12.30 | +1.50 | +13.89% | 0.07 | 8 | 160 | 0.37 | 0.60 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 150.00 | 7.60 | 9.80 | 8.70 | 8.40 | +1.10 | +15.07% | 0.06 | 182 | 88 | 0.39 | 0.51 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 155.00 | 5.50 | 6.30 | 5.90 | 6.30 | +1.20 | +23.53% | 0.04 | 21 | 35 | 0.36 | 0.41 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 160.00 | 2.90 | 5.50 | 4.20 | 4.34 | +0.58 | +15.43% | 0.03 | 10 | 43 | 0.36 | 0.31 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 165.00 | 1.15 | 4.90 | 3.03 | 3.40 | +1.50 | +78.95% | 0.02 | 1 | 78 | 0.35 | 0.21 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 170.00 | 0.05 | 2.75 | 1.40 | 2.13 | +0.75 | +54.35% | 0.01 | 1 | 4 | 0.28 | 0.12 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 3.50 | 1.75 | 1.50 | +0.20 | +15.39% | 0.01 | 2 | 5 | 0.49 | 0.10 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 180.00 | 0.00 | 3.00 | 1.50 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.06 | 0.01 | -0.02 | 12/18/2025 | 12/26/2025 3:59:46 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.02 | 0.00 | -0.01 | 11/14/2025 | 12/26/2025 3:59:46 PM EST |
| 190.00 | 0.00 | 2.55 | 1.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.02 | 0.00 | -0.01 | 11/14/2025 | 12/26/2025 3:59:46 PM EST |
| 195.00 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | 0.01 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:46 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:46 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 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/26/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/26/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/26/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/26/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/26/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/26/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:46 PM EST |
| 87.50 | 0.10 | 0.35 | 0.23 | 0.20 | +0.10 | +100.00% | 0.00 | 5 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:46 PM EST |
| 92.50 | 0.00 | 2.25 | 1.13 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:46 PM EST |
| 97.50 | 0.00 | 1.00 | 0.50 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.78 | -0.02 | 0.00 | -0.01 | 12/2/2025 | 12/26/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.67 | -0.03 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.50 | -0.06 | 0.00 | -0.03 | 12/9/2025 | 12/26/2025 3:59:46 PM EST |
| 120.00 | 0.60 | 1.20 | 0.90 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.41 | -0.10 | 0.01 | -0.04 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 3.30 | 1.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.55 | -0.13 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 130.00 | 0.05 | 4.00 | 2.03 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.34 | -0.19 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 135.00 | 1.25 | 3.50 | 2.38 | 2.70 | -1.89 | -41.18% | 0.02 | 5 | 71 | 0.33 | -0.24 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 140.00 | 2.95 | 6.30 | 4.63 | 4.22 | -0.78 | -15.60% | 0.03 | 2 | 76 | 0.37 | -0.31 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 145.00 | 5.40 | 8.00 | 6.70 | 6.20 | -0.32 | -4.91% | 0.05 | 9 | 15 | 0.38 | -0.40 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 150.00 | 8.30 | 10.70 | 9.50 | 8.60 | -1.90 | -18.10% | 0.06 | 6 | 3 | 0.39 | -0.49 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 155.00 | 9.50 | 13.70 | 11.60 | 11.00 | -2.70 | -19.71% | 0.07 | 7 | 9 | 0.35 | -0.59 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 160.00 | 13.00 | 17.10 | 15.05 | 15.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.35 | -0.69 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 165.00 | 16.90 | 20.80 | 18.85 | % | 0.11 | 0 | 0 | 0.34 | -0.79 | 0.02 | -0.04 | 12/26/2025 3:59:46 PM EST | |||
| 170.00 | 20.90 | 24.50 | 22.70 | % | 0.13 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.03 | 12/26/2025 3:59:46 PM EST | |||
| 175.00 | 25.40 | 28.80 | 27.10 | % | 0.15 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.03 | 12/26/2025 3:59:46 PM EST | |||
| 180.00 | 30.00 | 33.90 | 31.95 | % | 0.18 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 185.00 | 34.40 | 38.60 | 36.50 | % | 0.20 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 190.00 | 39.20 | 43.40 | 41.30 | % | 0.22 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 195.00 | 44.00 | 48.30 | 46.15 | % | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 200.00 | 48.90 | 53.10 | 51.00 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST |