Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $173.97 as of 4/7/2026 8:17:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 82.20 | 86.10 | 84.15 | % | 0.94 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 95.00 | 77.20 | 81.20 | 79.20 | % | 0.83 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 100.00 | 72.30 | 76.10 | 74.20 | % | 0.74 | 0 | 9 | 2.42 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 105.00 | 67.40 | 71.20 | 69.30 | % | 0.66 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 110.00 | 62.30 | 66.00 | 64.15 | % | 0.58 | 0 | 1 | 2.05 | 1.00 | 0.00 | -0.01 | 4/7/2026 3:59:56 PM EST | |||
| 115.00 | 57.50 | 61.10 | 59.30 | % | 0.52 | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 4/7/2026 3:59:56 PM EST | |||
| 120.00 | 52.40 | 56.10 | 54.25 | % | 0.45 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.03 | 4/7/2026 3:59:56 PM EST | |||
| 125.00 | 47.60 | 51.10 | 49.35 | 32.39 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.60 | 0.98 | 0.00 | -0.05 | 3/24/2026 | 4/7/2026 3:59:56 PM EST |
| 130.00 | 42.60 | 46.20 | 44.40 | % | 0.34 | 0 | 3 | 1.48 | 0.98 | 0.00 | -0.06 | 4/7/2026 3:59:56 PM EST | |||
| 135.00 | 37.80 | 41.30 | 39.55 | % | 0.29 | 0 | 0 | 1.35 | 0.96 | 0.00 | -0.10 | 4/7/2026 3:59:56 PM EST | |||
| 140.00 | 33.00 | 36.50 | 34.75 | % | 0.25 | 0 | 0 | 1.24 | 0.93 | 0.01 | -0.19 | 4/7/2026 3:59:56 PM EST | |||
| 145.00 | 28.10 | 31.60 | 29.85 | 35.20 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.11 | 0.91 | 0.01 | -0.19 | 4/1/2026 | 4/7/2026 3:59:56 PM EST |
| 150.00 | 23.60 | 27.00 | 25.30 | 29.04 | 0.00 | 0.00% | 0.17 | 0 | 34 | 1.03 | 0.86 | 0.01 | -0.28 | 4/2/2026 | 4/7/2026 3:59:56 PM EST |
| 152.50 | 21.50 | 24.70 | 23.10 | 17.74 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.98 | 0.85 | 0.01 | -0.27 | 3/31/2026 | 4/7/2026 3:59:56 PM EST |
| 155.00 | 19.30 | 22.50 | 20.90 | 12.40 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.66 | 0.84 | 0.01 | -0.27 | 3/26/2026 | 4/7/2026 3:59:56 PM EST |
| 157.50 | 17.10 | 20.40 | 18.75 | 14.20 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.67 | 0.81 | 0.01 | -0.29 | 3/30/2026 | 4/7/2026 3:59:56 PM EST |
| 160.00 | 15.20 | 18.20 | 16.70 | 21.05 | 0.00 | 0.00% | 0.10 | 0 | 102 | 0.68 | 0.78 | 0.01 | -0.32 | 4/1/2026 | 4/7/2026 3:59:56 PM EST |
| 162.50 | 13.60 | 16.00 | 14.80 | 18.37 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.68 | 0.74 | 0.02 | -0.32 | 4/2/2026 | 4/7/2026 3:59:56 PM EST |
| 165.00 | 11.80 | 13.80 | 12.80 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.65 | 0.70 | 0.02 | -0.34 | 4/6/2026 | 4/7/2026 3:59:56 PM EST |
| 167.50 | 11.10 | 12.00 | 11.55 | 14.45 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.69 | 0.66 | 0.02 | -0.35 | 4/2/2026 | 4/7/2026 3:59:56 PM EST |
| 170.00 | 9.50 | 10.30 | 9.90 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 124 | 0.67 | 0.61 | 0.02 | -0.36 | 4/6/2026 | 4/7/2026 3:59:56 PM EST |
| 172.50 | 7.30 | 9.10 | 8.20 | 11.19 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.64 | 0.56 | 0.02 | -0.37 | 4/2/2026 | 4/7/2026 3:59:56 PM EST |
| 175.00 | 6.80 | 7.50 | 7.15 | 7.20 | -1.72 | -19.29% | 0.04 | 4 | 98 | 0.66 | 0.50 | 0.02 | -0.37 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 177.50 | 5.70 | 6.50 | 6.10 | 4.87 | -2.73 | -35.93% | 0.03 | 4 | 7 | 0.66 | 0.45 | 0.02 | -0.36 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 180.00 | 4.60 | 5.40 | 5.00 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.65 | 0.40 | 0.02 | -0.35 | 4/6/2026 | 4/7/2026 3:59:56 PM EST |
| 185.00 | 2.80 | 3.60 | 3.20 | 3.30 | -1.07 | -24.49% | 0.02 | 3 | 366 | 0.63 | 0.30 | 0.02 | -0.31 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 190.00 | 1.10 | 2.30 | 1.70 | 2.00 | -0.75 | -27.28% | 0.01 | 24 | 228 | 0.57 | 0.20 | 0.02 | -0.24 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 195.00 | 0.85 | 1.50 | 1.18 | 1.30 | -0.50 | -27.78% | 0.01 | 15 | 291 | 0.60 | 0.13 | 0.01 | -0.17 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 200.00 | 0.50 | 0.90 | 0.70 | 0.68 | -0.59 | -46.46% | 0.00 | 3 | 458 | 0.60 | 0.07 | 0.01 | -0.11 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 205.00 | 0.05 | 0.85 | 0.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.57 | 0.04 | 0.01 | -0.07 | 4/2/2026 | 4/7/2026 3:59:56 PM EST |
| 210.00 | 0.10 | 1.45 | 0.78 | 0.30 | -0.15 | -33.34% | 0.00 | 1 | 211 | 0.58 | 0.02 | 0.00 | -0.04 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.04 | -21.06% | 0.00 | 2 | 1,261 | 0.68 | 0.01 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.16 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.44 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 65 | 1.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.66 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.75 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.83 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 22 | 1.91 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.55 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | -0.01 | 4/7/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | 0.09 | -0.05 | -35.72% | 0.00 | 10 | 16 | 1.61 | 0.00 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 726 | 1.53 | -0.01 | 0.00 | -0.03 | 4/6/2026 | 4/7/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.40 | +0.03 | +8.11% | 0.01 | 1 | 32 | 1.21 | -0.02 | 0.00 | -0.05 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.45 | -0.02 | 0.00 | -0.06 | 4/1/2026 | 4/7/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.25 | -0.04 | 0.00 | -0.10 | 4/1/2026 | 4/7/2026 3:59:56 PM EST |
| 140.00 | 0.40 | 1.25 | 0.83 | 0.69 | +0.04 | +6.16% | 0.01 | 4 | 695 | 0.91 | -0.07 | 0.01 | -0.19 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.78 | -0.47 | -37.60% | 0.01 | 2 | 181 | 0.95 | -0.09 | 0.01 | -0.19 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 150.00 | 0.05 | 1.65 | 0.85 | 1.45 | +0.05 | +3.58% | 0.01 | 2 | 4,448 | 0.63 | -0.14 | 0.01 | -0.28 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 152.50 | 1.00 | 2.10 | 1.55 | 1.48 | -0.62 | -29.53% | 0.01 | 1 | 5 | 0.76 | -0.15 | 0.01 | -0.27 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 155.00 | 1.20 | 3.40 | 2.30 | 1.80 | +0.20 | +12.50% | 0.01 | 25 | 461 | 0.79 | -0.16 | 0.01 | -0.27 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 157.50 | 1.70 | 3.00 | 2.35 | 1.93 | -1.32 | -40.62% | 0.01 | 1 | 26 | 0.74 | -0.19 | 0.01 | -0.29 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 160.00 | 1.40 | 3.20 | 2.30 | 2.90 | +0.37 | +14.63% | 0.01 | 5 | 181 | 0.65 | -0.22 | 0.01 | -0.32 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 162.50 | 2.95 | 3.80 | 3.38 | 3.46 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.71 | -0.26 | 0.02 | -0.32 | 4/6/2026 | 4/7/2026 3:59:56 PM EST |
| 165.00 | 3.60 | 4.40 | 4.00 | 4.00 | +0.25 | +6.67% | 0.02 | 2 | 74 | 0.69 | -0.30 | 0.02 | -0.34 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 167.50 | 4.40 | 5.20 | 4.80 | 4.09 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.68 | -0.34 | 0.02 | -0.35 | 4/1/2026 | 4/7/2026 3:59:56 PM EST |
| 170.00 | 5.30 | 6.00 | 5.65 | 5.71 | +0.15 | +2.70% | 0.03 | 2 | 86 | 0.66 | -0.39 | 0.02 | -0.36 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 172.50 | 6.40 | 7.10 | 6.75 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.66 | -0.44 | 0.02 | -0.37 | 4/2/2026 | 4/7/2026 3:59:56 PM EST |
| 175.00 | 7.50 | 8.50 | 8.00 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 214 | 0.66 | -0.50 | 0.02 | -0.37 | 4/6/2026 | 4/7/2026 3:59:56 PM EST |
| 177.50 | 8.70 | 9.90 | 9.30 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.65 | -0.55 | 0.02 | -0.36 | 4/2/2026 | 4/7/2026 3:59:56 PM EST |
| 180.00 | 9.70 | 11.40 | 10.55 | 12.40 | +2.30 | +22.78% | 0.06 | 3 | 107 | 0.62 | -0.60 | 0.02 | -0.35 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 185.00 | 13.00 | 15.00 | 14.00 | 12.80 | 0.00 | 0.00% | 0.08 | 0 | 659 | 0.62 | -0.70 | 0.02 | -0.31 | 4/1/2026 | 4/7/2026 3:59:56 PM EST |
| 190.00 | 16.70 | 19.70 | 18.20 | 17.40 | 0.00 | 0.00% | 0.10 | 0 | 127 | 0.64 | -0.80 | 0.02 | -0.24 | 4/6/2026 | 4/7/2026 3:59:56 PM EST |
| 195.00 | 20.60 | 23.80 | 22.20 | 24.05 | -7.43 | -23.61% | 0.11 | 1 | 131 | 0.84 | -0.87 | 0.01 | -0.17 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 200.00 | 25.80 | 28.40 | 27.10 | 43.35 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.89 | -0.93 | 0.01 | -0.11 | 3/26/2026 | 4/7/2026 3:59:56 PM EST |
| 205.00 | 29.50 | 33.20 | 31.35 | % | 0.15 | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.07 | 4/7/2026 3:59:56 PM EST | |||
| 210.00 | 34.70 | 37.90 | 36.30 | 48.00 | 0.00 | 0.00% | 0.17 | 0 | 123 | 1.01 | -0.98 | 0.00 | -0.04 | 3/30/2026 | 4/7/2026 3:59:56 PM EST |
| 220.00 | 45.20 | 47.70 | 46.45 | % | 0.21 | 0 | 117 | 1.14 | -0.99 | 0.00 | -0.01 | 4/7/2026 3:59:56 PM EST | |||
| 230.00 | 54.30 | 57.90 | 56.10 | % | 0.24 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 240.00 | 64.10 | 67.90 | 66.00 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 250.00 | 74.10 | 78.00 | 76.05 | % | 0.30 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 260.00 | 84.10 | 87.90 | 86.00 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 270.00 | 94.10 | 97.90 | 96.00 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 280.00 | 104.00 | 107.90 | 105.95 | % | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 290.00 | 114.50 | 117.70 | 116.10 | 134.79 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 3:59:56 PM EST |
| 300.00 | 124.00 | 127.90 | 125.95 | % | 0.42 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 310.00 | 134.00 | 137.90 | 135.95 | % | 0.44 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 320.00 | 144.60 | 147.70 | 146.15 | 155.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:56 PM EST |