Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $159.81 as of 3/20/2026 12:14:09 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 | 61.50 | 65.00 | 63.25 | 127.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.01 | 2/25/2026 | 3/20/2026 3:59:57 PM EST |
| 95.00 | 56.60 | 59.50 | 58.05 | 96.80 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.38 | 0.99 | 0.00 | -0.01 | 2/18/2026 | 3/20/2026 3:59:57 PM EST |
| 100.00 | 51.70 | 54.40 | 53.05 | 118.65 | 0.00 | 0.00% | 0.53 | 0 | 9 | 1.25 | 0.98 | 0.00 | -0.02 | 3/2/2026 | 3/20/2026 3:59:57 PM EST |
| 105.00 | 47.10 | 49.70 | 48.40 | 105.21 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.17 | 0.97 | 0.00 | -0.04 | 2/24/2026 | 3/20/2026 3:59:57 PM EST |
| 110.00 | 42.30 | 45.10 | 43.70 | 82.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.75 | 0.96 | 0.00 | -0.05 | 2/18/2026 | 3/20/2026 3:59:57 PM EST |
| 115.00 | 37.60 | 40.20 | 38.90 | % | 0.34 | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.08 | 3/20/2026 3:59:57 PM EST | |||
| 120.00 | 33.10 | 35.90 | 34.50 | 74.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.75 | 0.90 | 0.01 | -0.10 | 2/6/2026 | 3/20/2026 3:59:57 PM EST |
| 125.00 | 28.80 | 31.60 | 30.20 | % | 0.24 | 0 | 0 | 0.74 | 0.86 | 0.01 | -0.12 | 3/20/2026 3:59:57 PM EST | |||
| 130.00 | 24.70 | 27.60 | 26.15 | 80.60 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.73 | 0.82 | 0.01 | -0.15 | 2/24/2026 | 3/20/2026 3:59:57 PM EST |
| 135.00 | 21.00 | 23.10 | 22.05 | % | 0.16 | 0 | 0 | 0.70 | 0.77 | 0.01 | -0.17 | 3/20/2026 3:59:57 PM EST | |||
| 140.00 | 17.50 | 19.60 | 18.55 | 42.42 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | 0.71 | 0.01 | -0.18 | 1/16/2026 | 3/20/2026 3:59:57 PM EST |
| 145.00 | 13.90 | 16.40 | 15.15 | 17.40 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.66 | 0.64 | 0.01 | -0.20 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 150.00 | 12.00 | 13.60 | 12.80 | 12.60 | -47.40 | -79.00% | 0.09 | 34 | 5 | 0.71 | 0.57 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 155.00 | 8.70 | 11.00 | 9.85 | 10.20 | -2.10 | -17.08% | 0.06 | 9 | 12 | 0.65 | 0.50 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 160.00 | 7.00 | 8.70 | 7.85 | 8.20 | -2.40 | -22.65% | 0.05 | 25 | 18 | 0.67 | 0.43 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 165.00 | 5.60 | 6.90 | 6.25 | 6.10 | -3.06 | -33.41% | 0.04 | 47 | 18 | 0.65 | 0.37 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 170.00 | 4.10 | 5.30 | 4.70 | 4.50 | -1.10 | -19.65% | 0.03 | 36 | 90 | 0.64 | 0.30 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 175.00 | 3.20 | 4.20 | 3.70 | 3.50 | -2.20 | -38.60% | 0.02 | 10 | 67 | 0.64 | 0.25 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 180.00 | 2.40 | 3.20 | 2.80 | 2.49 | -0.91 | -26.77% | 0.02 | 11 | 48 | 0.64 | 0.20 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 185.00 | 1.50 | 3.50 | 2.50 | 2.00 | -0.68 | -25.38% | 0.01 | 6 | 155 | 0.67 | 0.16 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 190.00 | 1.35 | 2.25 | 1.80 | 1.35 | -0.64 | -32.17% | 0.01 | 26 | 124 | 0.66 | 0.13 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 195.00 | 0.80 | 2.05 | 1.43 | 1.35 | -0.19 | -12.34% | 0.01 | 3 | 183 | 0.67 | 0.10 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 200.00 | 0.70 | 1.90 | 1.30 | 0.87 | -0.23 | -20.91% | 0.01 | 25 | 450 | 0.63 | 0.08 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.65 | 0.33 | 0.55 | -0.14 | -20.29% | 0.00 | 29 | 175 | 0.66 | 0.04 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 220.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.08 | -20.00% | 0.00 | 88 | 1,078 | 0.68 | 0.02 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.25 | -0.75 | -75.00% | 0.00 | 5 | 143 | 0.91 | 0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.18 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.10 | +100.00% | 0.00 | 13 | 486 | 0.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.38 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.43 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.49 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.55 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.60 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.65 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:57 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 | 2.25 | 1.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 3/20/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | 0.51 | % | 0.01 | 1 | 0 | 1.12 | -0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST | |
| 105.00 | 0.15 | 1.20 | 0.68 | 0.45 | -0.20 | -30.77% | 0.01 | 1 | 28 | 0.80 | -0.03 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.68 | % | 0.01 | 1 | 0 | 0.92 | -0.04 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:57 PM EST | |
| 115.00 | 0.25 | 2.45 | 1.35 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.75 | -0.07 | 0.00 | -0.08 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 120.00 | 1.40 | 2.60 | 2.00 | 1.50 | -0.20 | -11.77% | 0.02 | 6 | 713 | 0.78 | -0.10 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 125.00 | 1.60 | 3.40 | 2.50 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.74 | -0.14 | 0.01 | -0.12 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 130.00 | 2.30 | 4.40 | 3.35 | 3.50 | +1.02 | +41.13% | 0.03 | 1 | 5 | 0.72 | -0.18 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 135.00 | 4.00 | 4.60 | 4.30 | 3.90 | +0.60 | +18.19% | 0.03 | 24 | 13 | 0.70 | -0.23 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 140.00 | 5.40 | 6.20 | 5.80 | 5.57 | +1.83 | +48.93% | 0.04 | 12 | 64 | 0.68 | -0.29 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 145.00 | 7.30 | 8.20 | 7.75 | 8.20 | +3.35 | +69.08% | 0.05 | 12 | 156 | 0.69 | -0.36 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 150.00 | 9.30 | 10.20 | 9.75 | 10.10 | +2.50 | +32.90% | 0.07 | 5,307 | 132 | 0.66 | -0.43 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 155.00 | 12.10 | 13.40 | 12.75 | 11.80 | +3.15 | +36.42% | 0.08 | 35 | 437 | 0.68 | -0.50 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 160.00 | 15.00 | 16.40 | 15.70 | 14.10 | +2.80 | +24.78% | 0.10 | 22 | 97 | 0.68 | -0.57 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 165.00 | 17.80 | 19.90 | 18.85 | 18.45 | +4.10 | +28.58% | 0.11 | 27 | 53 | 0.67 | -0.63 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 170.00 | 21.30 | 23.20 | 22.25 | 18.21 | 0.00 | 0.00% | 0.13 | 0 | 95 | 0.65 | -0.70 | 0.01 | -0.17 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 175.00 | 25.20 | 27.10 | 26.15 | 23.05 | +3.12 | +15.66% | 0.15 | 4 | 197 | 0.65 | -0.75 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 180.00 | 29.00 | 31.90 | 30.45 | 28.38 | +2.83 | +11.08% | 0.17 | 1 | 115 | 0.66 | -0.80 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 185.00 | 33.00 | 36.20 | 34.60 | 28.67 | 0.00 | 0.00% | 0.19 | 0 | 669 | 0.61 | -0.84 | 0.01 | -0.12 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 190.00 | 38.00 | 40.60 | 39.30 | 35.90 | +2.40 | +7.17% | 0.21 | 1 | 125 | 0.64 | -0.87 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 195.00 | 42.10 | 43.90 | 43.00 | 39.15 | 0.00 | 0.00% | 0.22 | 0 | 134 | 0.79 | -0.90 | 0.01 | -0.08 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 200.00 | 47.00 | 50.00 | 48.50 | 46.20 | +10.84 | +30.66% | 0.24 | 2 | 56 | 0.85 | -0.92 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 210.00 | 57.10 | 59.70 | 58.40 | 36.20 | 0.00 | 0.00% | 0.28 | 0 | 123 | 0.92 | -0.96 | 0.00 | -0.04 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 220.00 | 67.00 | 69.50 | 68.25 | 25.10 | 0.00 | 0.00% | 0.31 | 0 | 126 | 0.97 | -0.98 | 0.00 | -0.03 | 3/3/2026 | 3/20/2026 3:59:57 PM EST |
| 230.00 | 77.00 | 79.40 | 78.20 | 58.35 | 0.00 | 0.00% | 0.34 | 0 | 34 | 1.13 | -0.99 | 0.00 | -0.02 | 3/13/2026 | 3/20/2026 3:59:57 PM EST |
| 240.00 | 87.00 | 89.40 | 88.20 | 45.74 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 2/10/2026 | 3/20/2026 3:59:57 PM EST |
| 250.00 | 96.50 | 99.40 | 97.95 | 54.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 3:59:57 PM EST |
| 260.00 | 106.50 | 109.40 | 107.95 | 51.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/20/2026 3:59:57 PM EST |
| 270.00 | 116.20 | 119.40 | 117.80 | 72.38 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 3:59:57 PM EST |
| 280.00 | 126.10 | 129.40 | 127.75 | 78.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/20/2026 3:59:57 PM EST |
| 290.00 | 135.80 | 139.40 | 137.60 | % | 0.47 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 300.00 | 146.20 | 149.40 | 147.80 | % | 0.49 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 310.00 | 156.20 | 159.40 | 157.80 | 117.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/20/2026 3:59:57 PM EST |
| 320.00 | 166.20 | 169.40 | 167.80 | % | 0.52 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST |