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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 30.10 | 34.30 | 32.20 | % | 0.21 | 0 | 0 | 0.62 | 0.79 | 0.01 | -0.13 | 3/12/2026 3:59:53 PM EST | |||
| 160.00 | 26.70 | 30.70 | 28.70 | % | 0.18 | 0 | 0 | 0.62 | 0.75 | 0.01 | -0.14 | 3/12/2026 3:59:53 PM EST | |||
| 165.00 | 23.50 | 27.50 | 25.50 | % | 0.15 | 0 | 0 | 0.62 | 0.71 | 0.01 | -0.16 | 3/12/2026 3:59:53 PM EST | |||
| 167.50 | 21.90 | 25.90 | 23.90 | % | 0.14 | 0 | 0 | 0.61 | 0.68 | 0.01 | -0.16 | 3/12/2026 3:59:53 PM EST | |||
| 170.00 | 20.30 | 24.50 | 22.40 | % | 0.13 | 0 | 0 | 0.61 | 0.66 | 0.01 | -0.16 | 3/12/2026 3:59:53 PM EST | |||
| 172.50 | 19.00 | 23.00 | 21.00 | % | 0.12 | 0 | 0 | 0.61 | 0.64 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 175.00 | 17.60 | 21.60 | 19.60 | % | 0.11 | 0 | 0 | 0.61 | 0.61 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 177.50 | 16.30 | 20.30 | 18.30 | % | 0.10 | 0 | 0 | 0.61 | 0.59 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 180.00 | 15.30 | 19.10 | 17.20 | % | 0.10 | 0 | 0 | 0.61 | 0.56 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 182.50 | 13.90 | 18.00 | 15.95 | 17.50 | % | 0.09 | 2 | 0 | 0.61 | 0.54 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 185.00 | 12.90 | 17.00 | 14.95 | % | 0.08 | 0 | 0 | 0.61 | 0.52 | 0.01 | -0.18 | 3/12/2026 3:59:53 PM EST | |||
| 187.50 | 12.10 | 16.00 | 14.05 | % | 0.07 | 0 | 0 | 0.62 | 0.49 | 0.01 | -0.18 | 3/12/2026 3:59:53 PM EST | |||
| 190.00 | 11.10 | 15.10 | 13.10 | % | 0.07 | 0 | 0 | 0.62 | 0.47 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 192.50 | 10.30 | 14.20 | 12.25 | % | 0.06 | 0 | 0 | 0.62 | 0.45 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 195.00 | 9.50 | 13.30 | 11.40 | % | 0.06 | 0 | 0 | 0.62 | 0.42 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 197.50 | 8.60 | 12.50 | 10.55 | % | 0.05 | 0 | 0 | 0.62 | 0.40 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 200.00 | 7.90 | 11.80 | 9.85 | % | 0.05 | 0 | 0 | 0.62 | 0.38 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 202.50 | 7.10 | 11.00 | 9.05 | % | 0.04 | 0 | 0 | 0.62 | 0.36 | 0.01 | -0.16 | 3/12/2026 3:59:53 PM EST | |||
| 205.00 | 6.40 | 10.30 | 8.35 | % | 0.04 | 0 | 0 | 0.62 | 0.34 | 0.01 | -0.16 | 3/12/2026 3:59:53 PM EST | |||
| 210.00 | 5.10 | 9.10 | 7.10 | % | 0.03 | 0 | 0 | 0.61 | 0.31 | 0.01 | -0.15 | 3/12/2026 3:59:53 PM EST | |||
| 215.00 | 4.20 | 8.10 | 6.15 | % | 0.03 | 0 | 0 | 0.62 | 0.27 | 0.01 | -0.14 | 3/12/2026 3:59:53 PM EST | |||
| 220.00 | 4.90 | 7.10 | 6.00 | % | 0.03 | 0 | 0 | 0.66 | 0.24 | 0.01 | -0.14 | 3/12/2026 3:59:53 PM EST | |||
| 225.00 | 2.35 | 6.40 | 4.38 | % | 0.02 | 0 | 0 | 0.61 | 0.21 | 0.01 | -0.13 | 3/12/2026 3:59:53 PM EST | |||
| 230.00 | 1.90 | 5.70 | 3.80 | % | 0.02 | 0 | 0 | 0.61 | 0.19 | 0.01 | -0.12 | 3/12/2026 3:59:53 PM EST | |||
| 235.00 | 1.30 | 5.20 | 3.25 | % | 0.01 | 0 | 0 | 0.61 | 0.16 | 0.01 | -0.11 | 3/12/2026 3:59:53 PM EST | |||
| 240.00 | 0.90 | 4.80 | 2.85 | % | 0.01 | 0 | 0 | 0.61 | 0.14 | 0.01 | -0.10 | 3/12/2026 3:59:53 PM EST | |||
| 245.00 | 0.50 | 4.40 | 2.45 | % | 0.01 | 0 | 0 | 0.61 | 0.12 | 0.00 | -0.09 | 3/12/2026 3:59:53 PM EST | |||
| 250.00 | 0.15 | 4.10 | 2.13 | % | 0.01 | 0 | 0 | 0.58 | 0.11 | 0.00 | -0.08 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 3.60 | 7.60 | 5.60 | % | 0.04 | 0 | 0 | 0.62 | -0.21 | 0.01 | -0.13 | 3/12/2026 3:59:53 PM EST | |||
| 160.00 | 5.10 | 9.00 | 7.05 | % | 0.04 | 0 | 0 | 0.62 | -0.25 | 0.01 | -0.14 | 3/12/2026 3:59:53 PM EST | |||
| 165.00 | 6.90 | 10.80 | 8.85 | % | 0.05 | 0 | 0 | 0.62 | -0.29 | 0.01 | -0.16 | 3/12/2026 3:59:53 PM EST | |||
| 167.50 | 7.80 | 11.70 | 9.75 | % | 0.06 | 0 | 0 | 0.62 | -0.32 | 0.01 | -0.16 | 3/12/2026 3:59:53 PM EST | |||
| 170.00 | 8.80 | 12.70 | 10.75 | % | 0.06 | 0 | 0 | 0.62 | -0.34 | 0.01 | -0.16 | 3/12/2026 3:59:53 PM EST | |||
| 172.50 | 9.90 | 13.80 | 11.85 | 10.17 | % | 0.07 | 1 | 0 | 0.62 | -0.36 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 175.00 | 11.00 | 14.80 | 12.90 | % | 0.07 | 0 | 0 | 0.61 | -0.39 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 177.50 | 12.20 | 16.00 | 14.10 | % | 0.08 | 0 | 0 | 0.61 | -0.41 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 180.00 | 13.50 | 17.60 | 15.55 | % | 0.09 | 0 | 0 | 0.61 | -0.44 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 182.50 | 14.90 | 18.90 | 16.90 | % | 0.09 | 0 | 0 | 0.62 | -0.46 | 0.01 | -0.18 | 3/12/2026 3:59:53 PM EST | |||
| 185.00 | 16.30 | 20.30 | 18.30 | % | 0.10 | 0 | 0 | 0.62 | -0.48 | 0.01 | -0.18 | 3/12/2026 3:59:53 PM EST | |||
| 187.50 | 17.90 | 21.90 | 19.90 | % | 0.11 | 0 | 0 | 0.62 | -0.51 | 0.01 | -0.18 | 3/12/2026 3:59:53 PM EST | |||
| 190.00 | 19.40 | 23.50 | 21.45 | % | 0.11 | 0 | 0 | 0.62 | -0.53 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 192.50 | 21.00 | 25.00 | 23.00 | % | 0.12 | 0 | 0 | 0.62 | -0.55 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 195.00 | 22.60 | 26.80 | 24.70 | % | 0.13 | 0 | 0 | 0.63 | -0.58 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 197.50 | 24.30 | 28.40 | 26.35 | % | 0.13 | 0 | 0 | 0.62 | -0.60 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 200.00 | 26.10 | 29.80 | 27.95 | % | 0.14 | 0 | 0 | 0.62 | -0.62 | 0.01 | -0.17 | 3/12/2026 3:59:53 PM EST | |||
| 202.50 | 27.80 | 31.90 | 29.85 | % | 0.15 | 0 | 0 | 0.62 | -0.64 | 0.01 | -0.16 | 3/12/2026 3:59:53 PM EST | |||
| 205.00 | 29.70 | 33.70 | 31.70 | % | 0.15 | 0 | 0 | 0.62 | -0.66 | 0.01 | -0.16 | 3/12/2026 3:59:53 PM EST | |||
| 210.00 | 33.40 | 37.40 | 35.40 | % | 0.17 | 0 | 0 | 0.62 | -0.69 | 0.01 | -0.15 | 3/12/2026 3:59:53 PM EST | |||
| 215.00 | 37.40 | 41.30 | 39.35 | % | 0.18 | 0 | 0 | 0.62 | -0.73 | 0.01 | -0.14 | 3/12/2026 3:59:53 PM EST | |||
| 220.00 | 41.40 | 45.50 | 43.45 | % | 0.20 | 0 | 0 | 0.62 | -0.76 | 0.01 | -0.14 | 3/12/2026 3:59:53 PM EST | |||
| 225.00 | 45.70 | 49.80 | 47.75 | % | 0.21 | 0 | 0 | 0.61 | -0.79 | 0.01 | -0.13 | 3/12/2026 3:59:53 PM EST | |||
| 230.00 | 50.10 | 54.30 | 52.20 | % | 0.23 | 0 | 0 | 0.62 | -0.81 | 0.01 | -0.12 | 3/12/2026 3:59:53 PM EST | |||
| 235.00 | 54.60 | 58.70 | 56.65 | % | 0.24 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.11 | 3/12/2026 3:59:53 PM EST | |||
| 240.00 | 59.20 | 63.20 | 61.20 | % | 0.26 | 0 | 0 | 0.76 | -0.86 | 0.01 | -0.10 | 3/12/2026 3:59:53 PM EST | |||
| 245.00 | 63.80 | 68.00 | 65.90 | % | 0.27 | 0 | 0 | 0.77 | -0.88 | 0.00 | -0.09 | 3/12/2026 3:59:53 PM EST | |||
| 250.00 | 68.60 | 72.70 | 70.65 | % | 0.28 | 0 | 0 | 0.80 | -0.89 | 0.00 | -0.08 | 3/12/2026 3:59:53 PM EST |