Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $177.26 as of 4/2/2026 8:19:02 AM 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 | 128.80 | 133.00 | 130.90 | % | 2.76 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 50.00 | 126.30 | 130.50 | 128.40 | % | 2.57 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 55.00 | 121.20 | 125.50 | 123.35 | % | 2.24 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 60.00 | 116.40 | 120.50 | 118.45 | % | 1.97 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 65.00 | 111.40 | 115.50 | 113.45 | % | 1.75 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 70.00 | 106.40 | 110.60 | 108.50 | % | 1.55 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 75.00 | 101.50 | 105.80 | 103.65 | % | 1.38 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 80.00 | 96.50 | 100.80 | 98.65 | % | 1.23 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 85.00 | 91.20 | 95.70 | 93.45 | % | 1.10 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 87.50 | 89.10 | 93.40 | 91.25 | % | 1.04 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 90.00 | 86.60 | 90.90 | 88.75 | 45.00 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 4/1/2026 4:00:08 PM EST |
| 92.50 | 84.10 | 88.30 | 86.20 | 38.42 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 4/1/2026 4:00:08 PM EST |
| 95.00 | 81.70 | 86.00 | 83.85 | 16.50 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 4/1/2026 4:00:08 PM EST |
| 97.50 | 79.20 | 83.50 | 81.35 | 35.99 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 4/1/2026 4:00:08 PM EST |
| 100.00 | 76.70 | 81.00 | 78.85 | 100.00 | 0.00 | 0.00% | 0.79 | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 4:00:08 PM EST |
| 105.00 | 71.90 | 76.00 | 73.95 | 65.30 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.24 | 0.99 | 0.00 | -0.01 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 110.00 | 67.00 | 71.20 | 69.10 | 106.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 1/29/2026 | 4/1/2026 4:00:08 PM EST |
| 115.00 | 62.30 | 66.40 | 64.35 | 78.30 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.10 | 0.98 | 0.00 | -0.02 | 3/5/2026 | 4/1/2026 4:00:08 PM EST |
| 120.00 | 57.50 | 61.50 | 59.50 | 38.90 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.04 | 0.97 | 0.00 | -0.03 | 3/20/2026 | 4/1/2026 4:00:08 PM EST |
| 125.00 | 53.50 | 56.60 | 55.05 | 29.10 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.75 | 0.94 | 0.00 | -0.05 | 12/11/2025 | 4/1/2026 4:00:08 PM EST |
| 130.00 | 48.90 | 52.00 | 50.45 | 58.60 | 0.00 | 0.00% | 0.39 | 0 | 12 | 0.74 | 0.93 | 0.00 | -0.06 | 1/26/2026 | 4/1/2026 4:00:08 PM EST |
| 135.00 | 44.50 | 47.40 | 45.95 | 25.10 | 0.00 | 0.00% | 0.34 | 0 | 40 | 0.73 | 0.90 | 0.00 | -0.08 | 3/20/2026 | 4/1/2026 4:00:08 PM EST |
| 140.00 | 40.40 | 42.50 | 41.45 | 34.80 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.70 | 0.88 | 0.01 | -0.09 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 145.00 | 35.90 | 38.70 | 37.30 | 28.50 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.69 | 0.85 | 0.01 | -0.10 | 3/25/2026 | 4/1/2026 4:00:08 PM EST |
| 150.00 | 32.00 | 34.70 | 33.35 | 19.45 | 0.00 | 0.00% | 0.22 | 0 | 48 | 0.68 | 0.81 | 0.01 | -0.12 | 3/27/2026 | 4/1/2026 4:00:08 PM EST |
| 155.00 | 28.20 | 30.80 | 29.50 | 22.97 | 0.00 | 0.00% | 0.19 | 0 | 124 | 0.66 | 0.77 | 0.01 | -0.13 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 160.00 | 24.60 | 26.60 | 25.60 | 27.00 | 0.00 | 0.00% | 0.16 | 0 | 139 | 0.63 | 0.73 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 165.00 | 21.20 | 23.50 | 22.35 | 22.60 | 0.00 | 0.00% | 0.14 | 0 | 397 | 0.63 | 0.68 | 0.01 | -0.15 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 170.00 | 18.30 | 20.70 | 19.50 | 19.21 | 0.00 | 0.00% | 0.11 | 0 | 227 | 0.63 | 0.63 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 175.00 | 14.10 | 16.30 | 15.20 | 16.03 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.55 | 0.57 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 180.00 | 13.00 | 13.80 | 13.40 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 270 | 0.58 | 0.52 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 185.00 | 10.50 | 12.50 | 11.50 | 12.30 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.58 | 0.47 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 190.00 | 8.70 | 9.50 | 9.10 | 9.99 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.56 | 0.41 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 195.00 | 7.10 | 8.10 | 7.60 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.56 | 0.36 | 0.01 | -0.15 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 200.00 | 5.10 | 6.60 | 5.85 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 445 | 0.54 | 0.31 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 210.00 | 2.70 | 6.00 | 4.35 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.57 | 0.23 | 0.01 | -0.12 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 220.00 | 2.00 | 3.30 | 2.65 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.55 | 0.15 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 230.00 | 0.45 | 2.25 | 1.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.51 | 0.10 | 0.01 | -0.06 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 240.00 | 0.90 | 2.10 | 1.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.60 | 0.06 | 0.00 | -0.05 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.65 | 0.04 | 0.00 | -0.03 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 2.65 | 1.33 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.83 | 0.03 | 0.00 | -0.02 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 270.00 | 0.10 | 2.50 | 1.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.56 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 2.40 | 1.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.91 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 4/1/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 2.35 | 1.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.01 | 0.00 | -0.01 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/1/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.08 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/1/2026 4:00:08 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 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 4/1/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 4/1/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.52 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 87.50 | 0.00 | 2.35 | 1.18 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 4/1/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 4/1/2026 4:00:08 PM EST |
| 92.50 | 0.00 | 2.35 | 1.18 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 4/1/2026 4:00:08 PM EST |
| 97.50 | 0.00 | 1.50 | 0.75 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 4/1/2026 4:00:08 PM EST |
| 100.00 | 0.10 | 0.80 | 0.45 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.02 | -0.01 | 0.00 | -0.01 | 3/18/2026 | 4/1/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 2.80 | 1.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 4/1/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 3.10 | 1.55 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.06 | -0.02 | 0.00 | -0.02 | 3/24/2026 | 4/1/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 3.30 | 1.65 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.01 | -0.03 | 0.00 | -0.03 | 3/23/2026 | 4/1/2026 4:00:08 PM EST |
| 125.00 | 0.65 | 2.40 | 1.53 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.73 | -0.06 | 0.00 | -0.05 | 3/18/2026 | 4/1/2026 4:00:08 PM EST |
| 130.00 | 1.40 | 2.65 | 2.03 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.73 | -0.07 | 0.00 | -0.06 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 135.00 | 1.10 | 2.90 | 2.00 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.66 | -0.10 | 0.00 | -0.08 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 140.00 | 1.40 | 3.80 | 2.60 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.64 | -0.13 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 145.00 | 2.80 | 5.00 | 3.90 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 390 | 0.67 | -0.15 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 150.00 | 3.80 | 5.30 | 4.55 | 4.75 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.64 | -0.19 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 155.00 | 4.00 | 6.70 | 5.35 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 268 | 0.61 | -0.23 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 160.00 | 6.50 | 8.70 | 7.60 | 7.16 | 0.00 | 0.00% | 0.05 | 0 | 117 | 0.64 | -0.27 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 165.00 | 8.80 | 9.70 | 9.25 | 8.41 | 0.00 | 0.00% | 0.06 | 0 | 104 | 0.63 | -0.32 | 0.01 | -0.15 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 170.00 | 10.70 | 11.60 | 11.15 | 10.49 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.62 | -0.37 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 175.00 | 12.90 | 13.80 | 13.35 | 12.88 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.61 | -0.43 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 180.00 | 15.20 | 16.70 | 15.95 | 20.00 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.61 | -0.48 | 0.01 | -0.16 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 185.00 | 16.60 | 19.30 | 17.95 | 29.60 | 0.00 | 0.00% | 0.10 | 0 | 546 | 0.57 | -0.54 | 0.01 | -0.16 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 190.00 | 19.70 | 22.40 | 21.05 | 22.50 | 0.00 | 0.00% | 0.11 | 0 | 175 | 0.57 | -0.59 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 195.00 | 23.70 | 25.90 | 24.80 | 42.95 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.58 | -0.64 | 0.01 | -0.15 | 3/19/2026 | 4/1/2026 4:00:08 PM EST |
| 200.00 | 26.70 | 29.70 | 28.20 | 27.93 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.57 | -0.69 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 210.00 | 34.80 | 38.00 | 36.40 | 27.90 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.59 | -0.77 | 0.01 | -0.12 | 3/10/2026 | 4/1/2026 4:00:08 PM EST |
| 220.00 | 43.00 | 47.20 | 45.10 | 55.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.59 | -0.85 | 0.01 | -0.09 | 3/18/2026 | 4/1/2026 4:00:08 PM EST |
| 230.00 | 52.10 | 56.40 | 54.25 | 76.79 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.59 | -0.90 | 0.01 | -0.06 | 3/19/2026 | 4/1/2026 4:00:08 PM EST |
| 240.00 | 61.50 | 65.80 | 63.65 | 43.80 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.79 | -0.94 | 0.00 | -0.05 | 2/23/2026 | 4/1/2026 4:00:08 PM EST |
| 250.00 | 71.20 | 75.40 | 73.30 | % | 0.29 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.03 | 4/1/2026 4:00:08 PM EST | |||
| 260.00 | 80.90 | 85.20 | 83.05 | % | 0.32 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 270.00 | 90.70 | 95.00 | 92.85 | 101.04 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.93 | -0.99 | 0.00 | -0.01 | 3/18/2026 | 4/1/2026 4:00:08 PM EST |
| 280.00 | 100.70 | 104.90 | 102.80 | % | 0.37 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 290.00 | 110.60 | 115.00 | 112.80 | % | 0.39 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 300.00 | 120.50 | 124.70 | 122.60 | % | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 310.00 | 130.40 | 134.50 | 132.45 | % | 0.43 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 320.00 | 140.10 | 144.50 | 142.30 | % | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST |