Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $177.83 as of 4/3/2026 12:10:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 66.30 | 71.00 | 68.65 | % | 0.62 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.02 | 4/2/2026 4:00:07 PM EST | |||
| 115.00 | 61.80 | 66.20 | 64.00 | % | 0.56 | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.03 | 4/2/2026 4:00:07 PM EST | |||
| 120.00 | 57.40 | 61.40 | 59.40 | % | 0.49 | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.04 | 4/2/2026 4:00:07 PM EST | |||
| 125.00 | 52.50 | 56.80 | 54.65 | % | 0.44 | 0 | 0 | 0.94 | 0.93 | 0.00 | -0.05 | 4/2/2026 4:00:07 PM EST | |||
| 130.00 | 48.00 | 52.10 | 50.05 | % | 0.38 | 0 | 0 | 0.70 | 0.91 | 0.00 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 135.00 | 43.40 | 47.70 | 45.55 | % | 0.34 | 0 | 0 | 0.69 | 0.88 | 0.00 | -0.08 | 4/2/2026 4:00:07 PM EST | |||
| 140.00 | 39.20 | 43.40 | 41.30 | % | 0.29 | 0 | 0 | 0.69 | 0.86 | 0.01 | -0.09 | 4/2/2026 4:00:07 PM EST | |||
| 145.00 | 34.80 | 39.20 | 37.00 | % | 0.26 | 0 | 0 | 0.67 | 0.82 | 0.01 | -0.11 | 4/2/2026 4:00:07 PM EST | |||
| 150.00 | 31.20 | 35.30 | 33.25 | % | 0.22 | 0 | 0 | 0.67 | 0.79 | 0.01 | -0.12 | 4/2/2026 4:00:07 PM EST | |||
| 155.00 | 27.30 | 31.50 | 29.40 | % | 0.19 | 0 | 0 | 0.65 | 0.75 | 0.01 | -0.13 | 4/2/2026 4:00:07 PM EST | |||
| 160.00 | 24.10 | 28.00 | 26.05 | % | 0.16 | 0 | 0 | 0.64 | 0.71 | 0.01 | -0.14 | 4/2/2026 4:00:07 PM EST | |||
| 165.00 | 20.60 | 25.00 | 22.80 | % | 0.14 | 0 | 0 | 0.63 | 0.66 | 0.01 | -0.14 | 4/2/2026 4:00:07 PM EST | |||
| 170.00 | 18.10 | 22.00 | 20.05 | % | 0.12 | 0 | 0 | 0.63 | 0.61 | 0.01 | -0.15 | 4/2/2026 4:00:07 PM EST | |||
| 175.00 | 14.90 | 19.00 | 16.95 | % | 0.10 | 0 | 0 | 0.61 | 0.56 | 0.01 | -0.15 | 4/2/2026 4:00:07 PM EST | |||
| 180.00 | 12.60 | 16.50 | 14.55 | % | 0.08 | 0 | 0 | 0.61 | 0.51 | 0.01 | -0.15 | 4/2/2026 4:00:07 PM EST | |||
| 185.00 | 10.30 | 14.40 | 12.35 | % | 0.07 | 0 | 0 | 0.60 | 0.46 | 0.01 | -0.15 | 4/2/2026 4:00:07 PM EST | |||
| 190.00 | 8.30 | 12.40 | 10.35 | % | 0.05 | 0 | 0 | 0.59 | 0.41 | 0.01 | -0.15 | 4/2/2026 4:00:07 PM EST | |||
| 195.00 | 6.60 | 10.70 | 8.65 | % | 0.04 | 0 | 0 | 0.58 | 0.36 | 0.01 | -0.14 | 4/2/2026 4:00:07 PM EST | |||
| 200.00 | 5.10 | 9.00 | 7.05 | % | 0.04 | 0 | 0 | 0.57 | 0.32 | 0.01 | -0.13 | 4/2/2026 4:00:07 PM EST | |||
| 205.00 | 3.80 | 8.00 | 5.90 | % | 0.03 | 0 | 0 | 0.57 | 0.27 | 0.01 | -0.12 | 4/2/2026 4:00:07 PM EST | |||
| 210.00 | 3.00 | 6.90 | 4.95 | % | 0.02 | 0 | 0 | 0.57 | 0.23 | 0.01 | -0.11 | 4/2/2026 4:00:07 PM EST | |||
| 215.00 | 1.85 | 6.10 | 3.98 | 3.90 | % | 0.02 | 1 | 0 | 0.56 | 0.20 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:07 PM EST | |
| 220.00 | 1.15 | 5.30 | 3.23 | % | 0.01 | 0 | 0 | 0.55 | 0.16 | 0.01 | -0.09 | 4/2/2026 4:00:07 PM EST | |||
| 225.00 | 0.50 | 4.70 | 2.60 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.01 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 230.00 | 0.15 | 4.20 | 2.18 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.01 | -0.06 | 4/2/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.70 | 0.10 | 0.00 | -0.06 | 4/2/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.72 | 0.08 | 0.00 | -0.05 | 4/2/2026 4:00:07 PM EST | |||
| 245.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.00 | -0.04 | 4/2/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.73 | 0.05 | 0.00 | -0.04 | 4/2/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.02 | 4/2/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.02 | -0.03 | 0.00 | -0.03 | 4/2/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 3.60 | 1.80 | 1.89 | % | 0.02 | 2 | 0 | 0.97 | -0.05 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 4:00:07 PM EST | |
| 125.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 0.93 | -0.07 | 0.00 | -0.05 | 4/2/2026 4:00:07 PM EST | |||
| 130.00 | 0.60 | 4.30 | 2.45 | % | 0.02 | 0 | 0 | 0.69 | -0.09 | 0.00 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 135.00 | 1.70 | 3.50 | 2.60 | % | 0.02 | 0 | 0 | 0.66 | -0.12 | 0.00 | -0.08 | 4/2/2026 4:00:07 PM EST | |||
| 140.00 | 2.70 | 5.70 | 4.20 | 3.86 | % | 0.03 | 1 | 0 | 0.71 | -0.14 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 4:00:07 PM EST | |
| 145.00 | 2.90 | 5.90 | 4.40 | % | 0.03 | 0 | 0 | 0.65 | -0.18 | 0.01 | -0.11 | 4/2/2026 4:00:07 PM EST | |||
| 150.00 | 3.50 | 7.70 | 5.60 | % | 0.04 | 0 | 0 | 0.64 | -0.21 | 0.01 | -0.12 | 4/2/2026 4:00:07 PM EST | |||
| 155.00 | 5.70 | 9.00 | 7.35 | % | 0.05 | 0 | 0 | 0.66 | -0.25 | 0.01 | -0.13 | 4/2/2026 4:00:07 PM EST | |||
| 160.00 | 7.30 | 10.50 | 8.90 | % | 0.06 | 0 | 0 | 0.65 | -0.29 | 0.01 | -0.14 | 4/2/2026 4:00:07 PM EST | |||
| 165.00 | 8.60 | 12.50 | 10.55 | % | 0.06 | 0 | 0 | 0.63 | -0.34 | 0.01 | -0.14 | 4/2/2026 4:00:07 PM EST | |||
| 170.00 | 10.40 | 14.40 | 12.40 | % | 0.07 | 0 | 0 | 0.62 | -0.39 | 0.01 | -0.15 | 4/2/2026 4:00:07 PM EST | |||
| 175.00 | 12.60 | 16.80 | 14.70 | % | 0.08 | 0 | 0 | 0.61 | -0.44 | 0.01 | -0.15 | 4/2/2026 4:00:07 PM EST | |||
| 180.00 | 14.80 | 19.50 | 17.15 | % | 0.10 | 0 | 0 | 0.60 | -0.49 | 0.01 | -0.15 | 4/2/2026 4:00:07 PM EST | |||
| 185.00 | 17.60 | 22.00 | 19.80 | % | 0.11 | 0 | 0 | 0.59 | -0.54 | 0.01 | -0.15 | 4/2/2026 4:00:07 PM EST | |||
| 190.00 | 20.80 | 25.20 | 23.00 | % | 0.12 | 0 | 0 | 0.58 | -0.59 | 0.01 | -0.15 | 4/2/2026 4:00:07 PM EST | |||
| 195.00 | 24.00 | 28.50 | 26.25 | % | 0.13 | 0 | 0 | 0.58 | -0.64 | 0.01 | -0.14 | 4/2/2026 4:00:07 PM EST | |||
| 200.00 | 27.70 | 32.00 | 29.85 | % | 0.15 | 0 | 0 | 0.57 | -0.68 | 0.01 | -0.13 | 4/2/2026 4:00:07 PM EST | |||
| 205.00 | 31.50 | 35.80 | 33.65 | % | 0.16 | 0 | 0 | 0.57 | -0.73 | 0.01 | -0.12 | 4/2/2026 4:00:07 PM EST | |||
| 210.00 | 35.40 | 39.30 | 37.35 | % | 0.18 | 0 | 0 | 0.55 | -0.77 | 0.01 | -0.11 | 4/2/2026 4:00:07 PM EST | |||
| 215.00 | 39.60 | 44.00 | 41.80 | % | 0.19 | 0 | 0 | 0.56 | -0.81 | 0.01 | -0.10 | 4/2/2026 4:00:07 PM EST | |||
| 220.00 | 44.00 | 48.30 | 46.15 | % | 0.21 | 0 | 0 | 0.56 | -0.84 | 0.01 | -0.09 | 4/2/2026 4:00:07 PM EST | |||
| 225.00 | 48.30 | 52.20 | 50.25 | % | 0.22 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 230.00 | 53.00 | 56.70 | 54.85 | % | 0.24 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.06 | 4/2/2026 4:00:07 PM EST | |||
| 235.00 | 57.40 | 61.60 | 59.50 | % | 0.25 | 0 | 0 | 0.56 | -0.90 | 0.00 | -0.06 | 4/2/2026 4:00:07 PM EST | |||
| 240.00 | 62.30 | 66.00 | 64.15 | % | 0.27 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.05 | 4/2/2026 4:00:07 PM EST | |||
| 245.00 | 67.00 | 71.00 | 69.00 | % | 0.28 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.04 | 4/2/2026 4:00:07 PM EST | |||
| 250.00 | 71.60 | 76.00 | 73.80 | % | 0.30 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.04 | 4/2/2026 4:00:07 PM EST |