Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $190.32 as of 1/30/2026 8:39:20 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 | 140.90 | 144.90 | 142.90 | % | 3.01 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 50.00 | 138.30 | 142.50 | 140.40 | % | 2.81 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 55.00 | 133.20 | 137.50 | 135.35 | % | 2.46 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 60.00 | 128.00 | 132.40 | 130.20 | % | 2.17 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 65.00 | 123.30 | 127.40 | 125.35 | % | 1.93 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 70.00 | 118.40 | 122.40 | 120.40 | % | 1.72 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 75.00 | 113.30 | 117.40 | 115.35 | % | 1.54 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 80.00 | 108.30 | 112.40 | 110.35 | 56.90 | 0.00 | 0.00% | 1.38 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/30/2026 3:59:52 PM EST |
| 85.00 | 103.40 | 107.40 | 105.40 | % | 1.24 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 87.50 | 100.90 | 104.90 | 102.90 | % | 1.18 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 90.00 | 98.40 | 102.40 | 100.40 | % | 1.12 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 92.50 | 95.90 | 100.00 | 97.95 | 38.37 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 1/30/2026 3:59:52 PM EST |
| 95.00 | 93.40 | 97.40 | 95.40 | 12.00 | 0.00 | 0.00% | 1.00 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 1/30/2026 3:59:52 PM EST |
| 97.50 | 91.40 | 94.90 | 93.15 | 95.16 | +2.46 | +2.66% | 0.96 | 90 | 110 | 1.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 100.00 | 88.90 | 92.40 | 90.65 | 98.00 | +6.00 | +6.53% | 0.91 | 3 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 105.00 | 83.90 | 87.40 | 85.65 | 37.00 | 0.00 | 0.00% | 0.82 | 0 | 7 | 1.18 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 3:59:52 PM EST |
| 110.00 | 78.70 | 82.40 | 80.55 | 85.00 | -2.36 | -2.71% | 0.73 | 1 | 19 | 1.18 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 115.00 | 73.80 | 77.50 | 75.65 | 65.39 | 0.00 | 0.00% | 0.66 | 0 | 332 | 1.09 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:52 PM EST |
| 120.00 | 68.70 | 72.50 | 70.60 | 57.10 | 0.00 | 0.00% | 0.59 | 0 | 21 | 0.97 | 0.99 | 0.00 | -0.01 | 1/13/2026 | 1/30/2026 3:59:52 PM EST |
| 125.00 | 63.70 | 67.50 | 65.60 | 84.10 | 0.00 | 0.00% | 0.52 | 0 | 12 | 0.90 | 0.98 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 130.00 | 58.80 | 62.60 | 60.70 | 49.20 | 0.00 | 0.00% | 0.47 | 0 | 46 | 0.88 | 0.98 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 135.00 | 54.40 | 57.70 | 56.05 | 82.10 | 0.00 | 0.00% | 0.42 | 0 | 20 | 0.81 | 0.96 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 140.00 | 50.50 | 52.90 | 51.70 | 50.18 | -18.15 | -26.57% | 0.37 | 10 | 64 | 0.76 | 0.94 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 145.00 | 45.80 | 48.10 | 46.95 | 40.86 | 0.00 | 0.00% | 0.32 | 0 | 40 | 0.61 | 0.92 | 0.00 | -0.05 | 1/20/2026 | 1/30/2026 3:59:52 PM EST |
| 150.00 | 40.80 | 43.60 | 42.20 | 45.80 | -12.60 | -21.58% | 0.28 | 1 | 113 | 0.57 | 0.89 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 155.00 | 36.70 | 39.40 | 38.05 | 40.20 | -8.78 | -17.93% | 0.25 | 3 | 68 | 0.58 | 0.86 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 160.00 | 32.40 | 35.40 | 33.90 | 35.00 | -12.14 | -25.76% | 0.21 | 402 | 1,251 | 0.57 | 0.83 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 165.00 | 29.20 | 31.40 | 30.30 | 31.00 | -12.20 | -28.25% | 0.18 | 3 | 1,662 | 0.59 | 0.78 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 170.00 | 25.80 | 27.80 | 26.80 | 28.59 | 0.00 | 0.00% | 0.16 | 0 | 72 | 0.58 | 0.74 | 0.01 | -0.11 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 175.00 | 22.60 | 24.80 | 23.70 | 24.53 | -10.37 | -29.72% | 0.14 | 8 | 66 | 0.59 | 0.69 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 180.00 | 19.70 | 20.60 | 20.15 | 18.20 | -13.30 | -42.23% | 0.11 | 4 | 109 | 0.56 | 0.64 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 185.00 | 16.90 | 18.00 | 17.45 | 19.00 | -9.66 | -33.71% | 0.09 | 9 | 60 | 0.56 | 0.58 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 190.00 | 14.90 | 15.70 | 15.30 | 17.25 | -7.39 | -30.00% | 0.08 | 44 | 196 | 0.57 | 0.53 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 195.00 | 12.90 | 13.60 | 13.25 | 13.89 | -8.80 | -38.79% | 0.07 | 14 | 118 | 0.57 | 0.48 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 200.00 | 11.20 | 11.70 | 11.45 | 11.32 | -8.13 | -41.80% | 0.06 | 55 | 301 | 0.58 | 0.43 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 210.00 | 8.10 | 8.70 | 8.40 | 9.40 | -6.52 | -40.96% | 0.04 | 30 | 118 | 0.58 | 0.35 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 220.00 | 6.20 | 6.40 | 6.30 | 6.24 | -5.86 | -48.43% | 0.03 | 192 | 150 | 0.59 | 0.27 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 230.00 | 4.70 | 4.80 | 4.75 | 4.70 | -4.47 | -48.75% | 0.02 | 743 | 114 | 0.60 | 0.22 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 240.00 | 2.70 | 3.70 | 3.20 | 3.55 | -2.95 | -45.39% | 0.01 | 46 | 26 | 0.59 | 0.17 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 250.00 | 2.20 | 2.95 | 2.58 | 2.80 | -2.20 | -44.00% | 0.01 | 27 | 135 | 0.62 | 0.13 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 260.00 | 1.65 | 2.55 | 2.10 | 1.90 | -2.10 | -52.50% | 0.01 | 8 | 26 | 0.64 | 0.10 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 270.00 | 0.75 | 3.20 | 1.98 | % | 0.01 | 0 | 0 | 0.67 | 0.08 | 0.00 | -0.07 | 1/30/2026 3:59:52 PM EST | |||
| 280.00 | 0.20 | 3.00 | 1.60 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.00 | -0.06 | 1/30/2026 3:59:52 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 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/30/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/30/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/30/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 1/30/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 1/30/2026 3:59:52 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 3:59:52 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/30/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/30/2026 3:59:52 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:52 PM EST |
| 110.00 | 0.20 | 0.75 | 0.48 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.77 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:52 PM EST |
| 115.00 | 0.20 | 0.60 | 0.40 | 0.24 | -8.46 | -97.25% | 0.00 | 1 | 26 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.87 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | -0.02 | 0.00 | -0.01 | 12/4/2025 | 1/30/2026 3:59:52 PM EST |
| 130.00 | 0.60 | 1.65 | 1.13 | 0.80 | +0.15 | +23.08% | 0.01 | 2 | 41 | 0.67 | -0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 135.00 | 0.50 | 1.40 | 0.95 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.59 | -0.04 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 140.00 | 0.15 | 2.80 | 1.48 | 1.40 | +0.57 | +68.68% | 0.01 | 1 | 182 | 0.56 | -0.06 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 145.00 | 0.55 | 3.40 | 1.98 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.58 | -0.08 | 0.00 | -0.05 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 150.00 | 1.20 | 3.50 | 2.35 | 1.60 | +0.20 | +14.29% | 0.02 | 1 | 182 | 0.56 | -0.11 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 155.00 | 1.80 | 4.00 | 2.90 | 3.50 | +1.24 | +54.87% | 0.02 | 11 | 48 | 0.55 | -0.14 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 160.00 | 4.00 | 5.20 | 4.60 | 4.00 | +1.70 | +73.92% | 0.03 | 117 | 21 | 0.59 | -0.17 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 165.00 | 4.10 | 6.00 | 5.05 | 5.50 | +2.86 | +108.34% | 0.03 | 162 | 31 | 0.54 | -0.22 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 170.00 | 6.60 | 7.80 | 7.20 | 6.40 | +2.70 | +72.98% | 0.04 | 24 | 62 | 0.57 | -0.26 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 175.00 | 8.60 | 9.60 | 9.10 | 8.54 | +3.64 | +74.29% | 0.05 | 34 | 32 | 0.57 | -0.31 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 180.00 | 10.40 | 11.60 | 11.00 | 10.77 | +4.37 | +68.29% | 0.06 | 24 | 56 | 0.56 | -0.36 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 185.00 | 12.80 | 14.00 | 13.40 | 13.80 | +6.10 | +79.23% | 0.07 | 18 | 31 | 0.56 | -0.42 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 190.00 | 15.40 | 16.70 | 16.05 | 15.10 | +5.13 | +51.46% | 0.08 | 57 | 55 | 0.57 | -0.47 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 195.00 | 18.30 | 19.70 | 19.00 | 18.50 | +6.94 | +60.04% | 0.10 | 16 | 34 | 0.57 | -0.52 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 200.00 | 21.50 | 23.00 | 22.25 | 22.60 | +8.22 | +57.17% | 0.11 | 41 | 36 | 0.57 | -0.57 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 210.00 | 28.40 | 30.00 | 29.20 | 19.98 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.58 | -0.65 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 220.00 | 35.30 | 38.20 | 36.75 | 20.30 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.57 | -0.73 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 230.00 | 43.60 | 46.20 | 44.90 | 42.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.56 | -0.78 | 0.01 | -0.12 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 240.00 | 52.50 | 55.40 | 53.95 | % | 0.22 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.11 | 1/30/2026 3:59:52 PM EST | |||
| 250.00 | 61.70 | 64.40 | 63.05 | % | 0.25 | 0 | 0 | 0.58 | -0.87 | 0.00 | -0.09 | 1/30/2026 3:59:52 PM EST | |||
| 260.00 | 71.10 | 73.80 | 72.45 | % | 0.28 | 0 | 0 | 0.57 | -0.90 | 0.00 | -0.08 | 1/30/2026 3:59:52 PM EST | |||
| 270.00 | 80.70 | 83.40 | 82.05 | % | 0.30 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.07 | 1/30/2026 3:59:52 PM EST | |||
| 280.00 | 90.40 | 93.10 | 91.75 | % | 0.33 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.06 | 1/30/2026 3:59:52 PM EST |