Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $192.02 as of 3/12/2026 1:21:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 55.30 | 58.70 | 57.00 | % | 0.46 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.05 | 3/12/2026 3:59:53 PM EST | |||
| 130.00 | 50.30 | 54.00 | 52.15 | % | 0.40 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.06 | 3/12/2026 3:59:53 PM EST | |||
| 135.00 | 45.90 | 49.50 | 47.70 | % | 0.35 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.07 | 3/12/2026 3:59:53 PM EST | |||
| 140.00 | 42.10 | 45.20 | 43.65 | % | 0.31 | 0 | 0 | 0.59 | 0.90 | 0.00 | -0.10 | 3/12/2026 3:59:53 PM EST | |||
| 145.00 | 37.80 | 41.00 | 39.40 | % | 0.27 | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.11 | 3/12/2026 3:59:53 PM EST | |||
| 150.00 | 33.70 | 36.90 | 35.30 | % | 0.24 | 0 | 0 | 0.62 | 0.84 | 0.01 | -0.13 | 3/12/2026 3:59:53 PM EST | |||
| 155.00 | 30.10 | 33.10 | 31.60 | % | 0.20 | 0 | 0 | 0.62 | 0.80 | 0.01 | -0.15 | 3/12/2026 3:59:53 PM EST | |||
| 160.00 | 26.50 | 29.60 | 28.05 | % | 0.18 | 0 | 0 | 0.62 | 0.76 | 0.01 | -0.16 | 3/12/2026 3:59:53 PM EST | |||
| 165.00 | 23.40 | 26.30 | 24.85 | % | 0.15 | 0 | 0 | 0.63 | 0.71 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 167.50 | 21.70 | 24.70 | 23.20 | % | 0.14 | 0 | 0 | 0.62 | 0.69 | 0.01 | -0.18 | 3/12/2026 3:59:53 PM EST | |||
| 170.00 | 20.40 | 22.60 | 21.50 | % | 0.13 | 0 | 0 | 0.63 | 0.67 | 0.01 | -0.18 | 3/12/2026 3:59:53 PM EST | |||
| 172.50 | 19.10 | 21.70 | 20.40 | % | 0.12 | 0 | 0 | 0.63 | 0.64 | 0.01 | -0.19 | 3/12/2026 3:59:53 PM EST | |||
| 175.00 | 17.90 | 19.90 | 18.90 | % | 0.11 | 0 | 0 | 0.62 | 0.62 | 0.01 | -0.19 | 3/12/2026 3:59:53 PM EST | |||
| 177.50 | 16.30 | 18.90 | 17.60 | % | 0.10 | 0 | 0 | 0.62 | 0.59 | 0.01 | -0.19 | 3/12/2026 3:59:53 PM EST | |||
| 180.00 | 15.10 | 17.60 | 16.35 | 23.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | 0.57 | 0.01 | -0.19 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 182.50 | 13.00 | 16.60 | 14.80 | 15.67 | % | 0.08 | 2 | 0 | 0.60 | 0.54 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 185.00 | 12.90 | 15.30 | 14.10 | % | 0.08 | 0 | 0 | 0.62 | 0.51 | 0.01 | -0.19 | 3/12/2026 3:59:53 PM EST | |||
| 187.50 | 11.80 | 14.10 | 12.95 | % | 0.07 | 0 | 0 | 0.61 | 0.49 | 0.01 | -0.19 | 3/12/2026 3:59:53 PM EST | |||
| 190.00 | 11.00 | 13.50 | 12.25 | 21.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.62 | 0.46 | 0.01 | -0.19 | 3/10/2026 | 3/12/2026 3:59:53 PM EST |
| 192.50 | 10.10 | 12.60 | 11.35 | 18.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | 0.44 | 0.01 | -0.19 | 3/10/2026 | 3/12/2026 3:59:53 PM EST |
| 195.00 | 8.10 | 11.70 | 9.90 | 14.57 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.60 | 0.41 | 0.01 | -0.19 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 197.50 | 8.20 | 10.50 | 9.35 | 9.70 | -1.25 | -11.42% | 0.05 | 1 | 2 | 0.61 | 0.39 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 200.00 | 7.70 | 9.80 | 8.75 | % | 0.04 | 0 | 0 | 0.62 | 0.37 | 0.01 | -0.18 | 3/12/2026 3:59:53 PM EST | |||
| 202.50 | 6.60 | 9.20 | 7.90 | 10.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.61 | 0.34 | 0.01 | -0.17 | 3/9/2026 | 3/12/2026 3:59:53 PM EST |
| 205.00 | 6.50 | 8.50 | 7.50 | 11.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.62 | 0.32 | 0.01 | -0.17 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 207.50 | 5.60 | 7.30 | 6.45 | % | 0.03 | 0 | 0 | 0.60 | 0.30 | 0.01 | -0.16 | 3/12/2026 3:59:53 PM EST | |||
| 210.00 | 4.40 | 7.20 | 5.80 | % | 0.03 | 0 | 0 | 0.59 | 0.28 | 0.01 | -0.16 | 3/12/2026 3:59:53 PM EST | |||
| 212.50 | 3.70 | 6.90 | 5.30 | 5.81 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.59 | 0.26 | 0.01 | -0.15 | 3/9/2026 | 3/12/2026 3:59:53 PM EST |
| 215.00 | 3.30 | 5.80 | 4.55 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.58 | 0.24 | 0.01 | -0.14 | 3/9/2026 | 3/12/2026 3:59:53 PM EST |
| 217.50 | 3.70 | 6.10 | 4.90 | % | 0.02 | 0 | 0 | 0.62 | 0.22 | 0.01 | -0.14 | 3/12/2026 3:59:53 PM EST | |||
| 220.00 | 2.40 | 5.60 | 4.00 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | 0.21 | 0.01 | -0.13 | 3/9/2026 | 3/12/2026 3:59:53 PM EST |
| 222.50 | 2.10 | 5.50 | 3.80 | % | 0.02 | 0 | 0 | 0.60 | 0.19 | 0.01 | -0.13 | 3/12/2026 3:59:53 PM EST | |||
| 225.00 | 2.15 | 4.30 | 3.23 | % | 0.01 | 0 | 0 | 0.59 | 0.18 | 0.01 | -0.12 | 3/12/2026 3:59:53 PM EST | |||
| 230.00 | 1.15 | 4.10 | 2.63 | % | 0.01 | 0 | 0 | 0.58 | 0.15 | 0.01 | -0.11 | 3/12/2026 3:59:53 PM EST | |||
| 235.00 | 1.10 | 4.10 | 2.60 | % | 0.01 | 0 | 0 | 0.61 | 0.13 | 0.01 | -0.09 | 3/12/2026 3:59:53 PM EST | |||
| 240.00 | 0.75 | 3.60 | 2.18 | % | 0.01 | 0 | 0 | 0.61 | 0.11 | 0.01 | -0.08 | 3/12/2026 3:59:53 PM EST | |||
| 245.00 | 0.20 | 3.40 | 1.80 | % | 0.01 | 0 | 0 | 0.58 | 0.09 | 0.00 | -0.07 | 3/12/2026 3:59:53 PM EST | |||
| 250.00 | 0.20 | 3.30 | 1.75 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | 0.07 | 0.00 | -0.06 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 255.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.81 | 0.06 | 0.00 | -0.05 | 3/12/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.83 | 0.05 | 0.00 | -0.04 | 3/12/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.85 | 0.04 | 0.00 | -0.04 | 3/12/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.03 | 3/12/2026 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.03 | 3/12/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.02 | 3/12/2026 3:59:53 PM EST | |||
| 285.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.93 | 0.02 | 0.00 | -0.02 | 3/12/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.05 | 3/12/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.85 | -0.05 | 0.00 | -0.06 | 3/12/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.83 | -0.07 | 0.00 | -0.07 | 3/12/2026 3:59:53 PM EST | |||
| 140.00 | 0.60 | 3.70 | 2.15 | % | 0.02 | 0 | 0 | 0.63 | -0.10 | 0.00 | -0.10 | 3/12/2026 3:59:53 PM EST | |||
| 145.00 | 2.00 | 3.90 | 2.95 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | -0.12 | 0.01 | -0.11 | 3/9/2026 | 3/12/2026 3:59:53 PM EST |
| 150.00 | 2.25 | 4.60 | 3.43 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.61 | -0.16 | 0.01 | -0.13 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 155.00 | 3.80 | 5.50 | 4.65 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | -0.20 | 0.01 | -0.15 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 160.00 | 4.90 | 7.00 | 5.95 | 4.39 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.61 | -0.24 | 0.01 | -0.16 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 165.00 | 7.20 | 8.70 | 7.95 | 7.87 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.63 | -0.29 | 0.01 | -0.17 | 3/9/2026 | 3/12/2026 3:59:53 PM EST |
| 167.50 | 8.10 | 9.60 | 8.85 | % | 0.05 | 0 | 0 | 0.63 | -0.31 | 0.01 | -0.18 | 3/12/2026 3:59:53 PM EST | |||
| 170.00 | 8.90 | 10.60 | 9.75 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.62 | -0.33 | 0.01 | -0.18 | 3/10/2026 | 3/12/2026 3:59:53 PM EST |
| 172.50 | 9.30 | 11.50 | 10.40 | % | 0.06 | 0 | 0 | 0.61 | -0.36 | 0.01 | -0.19 | 3/12/2026 3:59:53 PM EST | |||
| 175.00 | 10.50 | 13.20 | 11.85 | % | 0.07 | 0 | 0 | 0.62 | -0.38 | 0.01 | -0.19 | 3/12/2026 3:59:53 PM EST | |||
| 177.50 | 12.20 | 13.80 | 13.00 | % | 0.07 | 0 | 0 | 0.62 | -0.41 | 0.01 | -0.19 | 3/12/2026 3:59:53 PM EST | |||
| 180.00 | 13.50 | 14.80 | 14.15 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | -0.43 | 0.01 | -0.19 | 3/10/2026 | 3/12/2026 3:59:53 PM EST |
| 182.50 | 14.20 | 16.30 | 15.25 | 14.53 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.61 | -0.46 | 0.01 | -0.19 | 3/9/2026 | 3/12/2026 3:59:53 PM EST |
| 185.00 | 15.50 | 17.60 | 16.55 | % | 0.09 | 0 | 0 | 0.60 | -0.49 | 0.01 | -0.19 | 3/12/2026 3:59:53 PM EST | |||
| 187.50 | 16.80 | 19.30 | 18.05 | % | 0.10 | 0 | 0 | 0.61 | -0.51 | 0.01 | -0.19 | 3/12/2026 3:59:53 PM EST | |||
| 190.00 | 18.30 | 20.90 | 19.60 | 18.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -0.54 | 0.01 | -0.19 | 3/6/2026 | 3/12/2026 3:59:53 PM EST |
| 192.50 | 20.70 | 22.20 | 21.45 | % | 0.11 | 0 | 0 | 0.62 | -0.56 | 0.01 | -0.19 | 3/12/2026 3:59:53 PM EST | |||
| 195.00 | 21.20 | 23.90 | 22.55 | 19.00 | +0.55 | +2.99% | 0.12 | 3 | 2 | 0.60 | -0.59 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 197.50 | 23.40 | 25.50 | 24.45 | % | 0.12 | 0 | 0 | 0.61 | -0.61 | 0.01 | -0.18 | 3/12/2026 3:59:53 PM EST | |||
| 200.00 | 24.60 | 27.60 | 26.10 | % | 0.13 | 0 | 0 | 0.60 | -0.63 | 0.01 | -0.18 | 3/12/2026 3:59:53 PM EST | |||
| 202.50 | 26.40 | 29.30 | 27.85 | % | 0.14 | 0 | 0 | 0.60 | -0.66 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 205.00 | 28.30 | 31.10 | 29.70 | % | 0.14 | 0 | 0 | 0.60 | -0.68 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 207.50 | 30.20 | 33.50 | 31.85 | % | 0.15 | 0 | 0 | 0.61 | -0.70 | 0.01 | -0.16 | 3/12/2026 3:59:53 PM EST | |||
| 210.00 | 32.20 | 35.50 | 33.85 | % | 0.16 | 0 | 0 | 0.61 | -0.72 | 0.01 | -0.16 | 3/12/2026 3:59:53 PM EST | |||
| 212.50 | 34.10 | 37.50 | 35.80 | % | 0.17 | 0 | 0 | 0.61 | -0.74 | 0.01 | -0.15 | 3/12/2026 3:59:53 PM EST | |||
| 215.00 | 36.20 | 39.70 | 37.95 | % | 0.18 | 0 | 0 | 0.62 | -0.76 | 0.01 | -0.14 | 3/12/2026 3:59:53 PM EST | |||
| 217.50 | 38.30 | 41.80 | 40.05 | % | 0.18 | 0 | 0 | 0.62 | -0.78 | 0.01 | -0.14 | 3/12/2026 3:59:53 PM EST | |||
| 220.00 | 40.40 | 43.90 | 42.15 | % | 0.19 | 0 | 0 | 0.61 | -0.79 | 0.01 | -0.13 | 3/12/2026 3:59:53 PM EST | |||
| 222.50 | 42.60 | 46.00 | 44.30 | % | 0.20 | 0 | 0 | 0.61 | -0.81 | 0.01 | -0.13 | 3/12/2026 3:59:53 PM EST | |||
| 225.00 | 44.70 | 48.20 | 46.45 | % | 0.21 | 0 | 0 | 0.61 | -0.82 | 0.01 | -0.12 | 3/12/2026 3:59:53 PM EST | |||
| 230.00 | 49.20 | 52.60 | 50.90 | % | 0.22 | 0 | 0 | 0.74 | -0.85 | 0.01 | -0.11 | 3/12/2026 3:59:53 PM EST | |||
| 235.00 | 53.80 | 57.50 | 55.65 | % | 0.24 | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.09 | 3/12/2026 3:59:53 PM EST | |||
| 240.00 | 58.50 | 61.90 | 60.20 | % | 0.25 | 0 | 0 | 0.78 | -0.89 | 0.01 | -0.08 | 3/12/2026 3:59:53 PM EST | |||
| 245.00 | 63.20 | 66.60 | 64.90 | % | 0.26 | 0 | 0 | 0.81 | -0.91 | 0.00 | -0.07 | 3/12/2026 3:59:53 PM EST | |||
| 250.00 | 68.00 | 71.50 | 69.75 | % | 0.28 | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.06 | 3/12/2026 3:59:53 PM EST | |||
| 255.00 | 72.90 | 76.50 | 74.70 | % | 0.29 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.05 | 3/12/2026 3:59:53 PM EST | |||
| 260.00 | 77.70 | 81.10 | 79.40 | % | 0.31 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.04 | 3/12/2026 3:59:53 PM EST | |||
| 265.00 | 82.60 | 86.00 | 84.30 | % | 0.32 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.04 | 3/12/2026 3:59:53 PM EST | |||
| 270.00 | 87.50 | 91.80 | 89.65 | % | 0.33 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.03 | 3/12/2026 3:59:53 PM EST | |||
| 275.00 | 92.60 | 96.50 | 94.55 | % | 0.34 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.03 | 3/12/2026 3:59:53 PM EST | |||
| 280.00 | 97.50 | 101.70 | 99.60 | % | 0.36 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.02 | 3/12/2026 3:59:53 PM EST | |||
| 285.00 | 102.40 | 106.60 | 104.50 | % | 0.37 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 3/12/2026 3:59:53 PM EST |