Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $182.97 as of 1/16/2026 2:39:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 30.30 | 34.30 | 32.30 | % | 0.22 | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.05 | 1/16/2026 2:59:00 PM EST | |||
| 155.00 | 25.90 | 29.90 | 27.90 | % | 0.18 | 0 | 0 | 0.62 | 0.86 | 0.01 | -0.06 | 1/16/2026 2:59:00 PM EST | |||
| 157.50 | 23.60 | 27.80 | 25.70 | % | 0.16 | 0 | 0 | 0.45 | 0.84 | 0.01 | -0.07 | 1/16/2026 2:59:00 PM EST | |||
| 160.00 | 21.80 | 25.60 | 23.70 | % | 0.15 | 0 | 0 | 0.45 | 0.81 | 0.01 | -0.07 | 1/16/2026 2:59:00 PM EST | |||
| 162.50 | 19.60 | 23.70 | 21.65 | % | 0.13 | 0 | 0 | 0.46 | 0.78 | 0.01 | -0.08 | 1/16/2026 2:59:00 PM EST | |||
| 165.00 | 17.90 | 21.80 | 19.85 | % | 0.12 | 0 | 0 | 0.45 | 0.75 | 0.01 | -0.09 | 1/16/2026 2:59:00 PM EST | |||
| 167.50 | 16.00 | 20.00 | 18.00 | % | 0.11 | 0 | 0 | 0.45 | 0.71 | 0.01 | -0.09 | 1/16/2026 2:59:00 PM EST | |||
| 170.00 | 14.30 | 18.30 | 16.30 | % | 0.10 | 0 | 0 | 0.45 | 0.68 | 0.01 | -0.10 | 1/16/2026 2:59:00 PM EST | |||
| 172.50 | 12.70 | 16.70 | 14.70 | % | 0.09 | 0 | 0 | 0.44 | 0.64 | 0.01 | -0.10 | 1/16/2026 2:59:00 PM EST | |||
| 175.00 | 11.10 | 15.20 | 13.15 | % | 0.08 | 0 | 0 | 0.44 | 0.60 | 0.01 | -0.11 | 1/16/2026 2:59:00 PM EST | |||
| 177.50 | 9.80 | 13.90 | 11.85 | % | 0.07 | 0 | 0 | 0.44 | 0.57 | 0.02 | -0.11 | 1/16/2026 2:59:00 PM EST | |||
| 180.00 | 8.60 | 11.80 | 10.20 | 10.51 | % | 0.06 | 2 | 0 | 0.42 | 0.53 | 0.02 | -0.11 | 1/16/2026 | 1/16/2026 2:59:00 PM EST | |
| 182.50 | 7.50 | 11.60 | 9.55 | % | 0.05 | 0 | 0 | 0.43 | 0.49 | 0.02 | -0.11 | 1/16/2026 2:59:00 PM EST | |||
| 185.00 | 6.50 | 10.60 | 8.55 | 8.30 | -1.39 | -14.35% | 0.05 | 1 | 1 | 0.44 | 0.45 | 0.02 | -0.11 | 1/16/2026 | 1/16/2026 2:59:00 PM EST |
| 187.50 | 5.50 | 9.60 | 7.55 | % | 0.04 | 0 | 0 | 0.44 | 0.41 | 0.02 | -0.11 | 1/16/2026 2:59:00 PM EST | |||
| 190.00 | 4.50 | 8.40 | 6.45 | 6.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | 0.38 | 0.01 | -0.11 | 1/15/2026 | 1/16/2026 2:59:00 PM EST |
| 192.50 | 3.60 | 7.80 | 5.70 | % | 0.03 | 0 | 0 | 0.42 | 0.34 | 0.01 | -0.10 | 1/16/2026 2:59:00 PM EST | |||
| 195.00 | 2.85 | 7.00 | 4.93 | 4.00 | -1.15 | -22.33% | 0.03 | 2 | 1 | 0.43 | 0.31 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 2:59:00 PM EST |
| 197.50 | 2.20 | 6.20 | 4.20 | % | 0.02 | 0 | 0 | 0.42 | 0.27 | 0.01 | -0.09 | 1/16/2026 2:59:00 PM EST | |||
| 200.00 | 1.60 | 5.70 | 3.65 | 3.54 | % | 0.02 | 1 | 0 | 0.42 | 0.24 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 2:59:00 PM EST | |
| 205.00 | 0.70 | 4.80 | 2.75 | % | 0.01 | 0 | 0 | 0.41 | 0.19 | 0.01 | -0.07 | 1/16/2026 2:59:00 PM EST | |||
| 210.00 | 0.15 | 4.20 | 2.18 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.01 | -0.06 | 1/16/2026 2:59:00 PM EST | |||
| 215.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.56 | 0.12 | 0.01 | -0.06 | 1/16/2026 2:59:00 PM EST | |||
| 220.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.58 | 0.09 | 0.01 | -0.05 | 1/16/2026 2:59:00 PM EST | |||
| 225.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.01 | -0.04 | 1/16/2026 2:59:00 PM EST | |||
| 230.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.00 | -0.03 | 1/16/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.64 | -0.10 | 0.01 | -0.05 | 1/16/2026 2:59:00 PM EST | |||
| 155.00 | 0.40 | 4.40 | 2.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.14 | 0.01 | -0.06 | 1/15/2026 | 1/16/2026 2:59:00 PM EST |
| 157.50 | 0.85 | 4.90 | 2.88 | % | 0.02 | 0 | 0 | 0.45 | -0.16 | 0.01 | -0.07 | 1/16/2026 2:59:00 PM EST | |||
| 160.00 | 1.40 | 5.50 | 3.45 | % | 0.02 | 0 | 0 | 0.45 | -0.19 | 0.01 | -0.07 | 1/16/2026 2:59:00 PM EST | |||
| 162.50 | 2.00 | 5.90 | 3.95 | % | 0.02 | 0 | 0 | 0.45 | -0.22 | 0.01 | -0.08 | 1/16/2026 2:59:00 PM EST | |||
| 165.00 | 2.60 | 6.60 | 4.60 | % | 0.03 | 0 | 0 | 0.44 | -0.25 | 0.01 | -0.09 | 1/16/2026 2:59:00 PM EST | |||
| 167.50 | 3.20 | 7.30 | 5.25 | % | 0.03 | 0 | 0 | 0.44 | -0.29 | 0.01 | -0.09 | 1/16/2026 2:59:00 PM EST | |||
| 170.00 | 4.10 | 8.20 | 6.15 | % | 0.04 | 0 | 0 | 0.44 | -0.32 | 0.01 | -0.10 | 1/16/2026 2:59:00 PM EST | |||
| 172.50 | 5.00 | 9.10 | 7.05 | % | 0.04 | 0 | 0 | 0.43 | -0.36 | 0.01 | -0.10 | 1/16/2026 2:59:00 PM EST | |||
| 175.00 | 6.20 | 10.20 | 8.20 | % | 0.05 | 0 | 0 | 0.43 | -0.40 | 0.01 | -0.11 | 1/16/2026 2:59:00 PM EST | |||
| 177.50 | 7.40 | 11.40 | 9.40 | % | 0.05 | 0 | 0 | 0.44 | -0.43 | 0.02 | -0.11 | 1/16/2026 2:59:00 PM EST | |||
| 180.00 | 8.70 | 12.70 | 10.70 | % | 0.06 | 0 | 0 | 0.44 | -0.47 | 0.02 | -0.11 | 1/16/2026 2:59:00 PM EST | |||
| 182.50 | 10.20 | 14.00 | 12.10 | % | 0.07 | 0 | 0 | 0.44 | -0.51 | 0.02 | -0.11 | 1/16/2026 2:59:00 PM EST | |||
| 185.00 | 11.70 | 15.50 | 13.60 | % | 0.07 | 0 | 0 | 0.43 | -0.55 | 0.02 | -0.11 | 1/16/2026 2:59:00 PM EST | |||
| 187.50 | 13.10 | 17.00 | 15.05 | % | 0.08 | 0 | 0 | 0.43 | -0.59 | 0.02 | -0.11 | 1/16/2026 2:59:00 PM EST | |||
| 190.00 | 14.60 | 18.50 | 16.55 | % | 0.09 | 0 | 0 | 0.42 | -0.62 | 0.01 | -0.11 | 1/16/2026 2:59:00 PM EST | |||
| 192.50 | 16.10 | 20.20 | 18.15 | % | 0.09 | 0 | 0 | 0.43 | -0.66 | 0.01 | -0.10 | 1/16/2026 2:59:00 PM EST | |||
| 195.00 | 18.00 | 22.00 | 20.00 | % | 0.10 | 0 | 0 | 0.43 | -0.69 | 0.01 | -0.10 | 1/16/2026 2:59:00 PM EST | |||
| 197.50 | 19.90 | 23.80 | 21.85 | % | 0.11 | 0 | 0 | 0.43 | -0.73 | 0.01 | -0.09 | 1/16/2026 2:59:00 PM EST | |||
| 200.00 | 21.80 | 25.80 | 23.80 | % | 0.12 | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.09 | 1/16/2026 2:59:00 PM EST | |||
| 205.00 | 25.80 | 29.80 | 27.80 | % | 0.14 | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.07 | 1/16/2026 2:59:00 PM EST | |||
| 210.00 | 30.20 | 34.30 | 32.25 | % | 0.15 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.06 | 1/16/2026 2:59:00 PM EST | |||
| 215.00 | 34.70 | 38.80 | 36.75 | % | 0.17 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.06 | 1/16/2026 2:59:00 PM EST | |||
| 220.00 | 39.50 | 43.30 | 41.40 | % | 0.19 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.05 | 1/16/2026 2:59:00 PM EST | |||
| 225.00 | 43.90 | 48.00 | 45.95 | % | 0.20 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.04 | 1/16/2026 2:59:00 PM EST | |||
| 230.00 | 48.80 | 52.90 | 50.85 | % | 0.22 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.03 | 1/16/2026 2:59:00 PM EST |