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 | 66.50 | 70.70 | 68.60 | % | 0.62 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 115.00 | 61.50 | 65.80 | 63.65 | % | 0.55 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 120.00 | 56.50 | 61.00 | 58.75 | % | 0.49 | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.03 | 4/2/2026 4:00:07 PM EST | |||
| 125.00 | 51.80 | 56.20 | 54.00 | % | 0.43 | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.04 | 4/2/2026 4:00:07 PM EST | |||
| 130.00 | 47.40 | 51.30 | 49.35 | % | 0.38 | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.06 | 4/2/2026 4:00:07 PM EST | |||
| 135.00 | 43.00 | 46.30 | 44.65 | % | 0.33 | 0 | 0 | 0.69 | 0.91 | 0.00 | -0.08 | 4/2/2026 4:00:07 PM EST | |||
| 140.00 | 38.50 | 41.90 | 40.20 | % | 0.29 | 0 | 0 | 0.70 | 0.88 | 0.01 | -0.10 | 4/2/2026 4:00:07 PM EST | |||
| 145.00 | 34.30 | 37.90 | 36.10 | % | 0.25 | 0 | 0 | 0.70 | 0.85 | 0.01 | -0.12 | 4/2/2026 4:00:07 PM EST | |||
| 150.00 | 29.50 | 34.00 | 31.75 | % | 0.21 | 0 | 0 | 0.67 | 0.82 | 0.01 | -0.13 | 4/2/2026 4:00:07 PM EST | |||
| 152.50 | 27.50 | 31.90 | 29.70 | % | 0.19 | 0 | 0 | 0.65 | 0.80 | 0.01 | -0.14 | 4/2/2026 4:00:07 PM EST | |||
| 155.00 | 25.50 | 30.10 | 27.80 | % | 0.18 | 0 | 0 | 0.66 | 0.77 | 0.01 | -0.15 | 4/2/2026 4:00:07 PM EST | |||
| 157.50 | 23.80 | 28.30 | 26.05 | % | 0.17 | 0 | 0 | 0.66 | 0.75 | 0.01 | -0.15 | 4/2/2026 4:00:07 PM EST | |||
| 160.00 | 22.00 | 26.50 | 24.25 | 19.70 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.65 | 0.73 | 0.01 | -0.16 | 3/31/2026 | 4/2/2026 4:00:07 PM EST |
| 162.50 | 20.30 | 24.90 | 22.60 | % | 0.14 | 0 | 0 | 0.65 | 0.70 | 0.01 | -0.17 | 4/2/2026 4:00:07 PM EST | |||
| 165.00 | 19.30 | 23.00 | 21.15 | 22.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.66 | 0.68 | 0.01 | -0.17 | 4/1/2026 | 4/2/2026 4:00:07 PM EST |
| 167.50 | 17.00 | 21.50 | 19.25 | % | 0.11 | 0 | 0 | 0.64 | 0.65 | 0.01 | -0.17 | 4/2/2026 4:00:07 PM EST | |||
| 170.00 | 15.70 | 20.00 | 17.85 | 10.95 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.64 | 0.62 | 0.01 | -0.18 | 3/31/2026 | 4/2/2026 4:00:07 PM EST |
| 172.50 | 14.10 | 18.50 | 16.30 | 12.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | 0.59 | 0.01 | -0.18 | 3/31/2026 | 4/2/2026 4:00:07 PM EST |
| 175.00 | 13.00 | 16.90 | 14.95 | % | 0.09 | 0 | 0 | 0.63 | 0.56 | 0.01 | -0.18 | 4/2/2026 4:00:07 PM EST | |||
| 177.50 | 12.10 | 15.30 | 13.70 | 13.50 | 0.00 | 0.00% | 0.08 | 2 | 2 | 0.62 | 0.53 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 4:00:07 PM EST |
| 180.00 | 10.30 | 14.10 | 12.20 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | 0.50 | 0.01 | -0.18 | 3/31/2026 | 4/2/2026 4:00:07 PM EST |
| 182.50 | 9.20 | 13.10 | 11.15 | % | 0.06 | 0 | 0 | 0.61 | 0.47 | 0.01 | -0.18 | 4/2/2026 4:00:07 PM EST | |||
| 185.00 | 8.00 | 12.00 | 10.00 | % | 0.05 | 0 | 0 | 0.60 | 0.44 | 0.01 | -0.18 | 4/2/2026 4:00:07 PM EST | |||
| 187.50 | 7.10 | 10.90 | 9.00 | % | 0.05 | 0 | 0 | 0.59 | 0.41 | 0.01 | -0.17 | 4/2/2026 4:00:07 PM EST | |||
| 190.00 | 6.30 | 10.00 | 8.15 | 8.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.59 | 0.38 | 0.01 | -0.17 | 4/1/2026 | 4/2/2026 4:00:07 PM EST |
| 195.00 | 4.30 | 8.20 | 6.25 | % | 0.03 | 0 | 0 | 0.57 | 0.33 | 0.01 | -0.15 | 4/2/2026 4:00:07 PM EST | |||
| 200.00 | 3.00 | 6.70 | 4.85 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.56 | 0.27 | 0.01 | -0.14 | 3/31/2026 | 4/2/2026 4:00:07 PM EST |
| 205.00 | 2.00 | 5.60 | 3.80 | % | 0.02 | 0 | 0 | 0.56 | 0.22 | 0.01 | -0.12 | 4/2/2026 4:00:07 PM EST | |||
| 210.00 | 1.90 | 4.70 | 3.30 | 3.50 | % | 0.02 | 2 | 0 | 0.58 | 0.18 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:07 PM EST | |
| 215.00 | 0.30 | 3.90 | 2.10 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.01 | -0.09 | 4/2/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.68 | 0.12 | 0.01 | -0.09 | 4/2/2026 4:00:07 PM EST | |||
| 225.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.70 | 0.10 | 0.01 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.00 | -0.06 | 4/2/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.74 | 0.06 | 0.00 | -0.05 | 4/2/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.04 | 4/2/2026 4:00:07 PM EST | |||
| 245.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.03 | 4/2/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.03 | 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 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.11 | -0.02 | 0.00 | -0.01 | 4/2/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.04 | -0.03 | 0.00 | -0.03 | 4/2/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.98 | -0.04 | 0.00 | -0.04 | 4/2/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.93 | -0.06 | 0.00 | -0.06 | 4/2/2026 4:00:07 PM EST | |||
| 135.00 | 1.20 | 3.50 | 2.35 | 1.40 | % | 0.02 | 1 | 0 | 0.76 | -0.09 | 0.00 | -0.08 | 4/2/2026 | 4/2/2026 4:00:07 PM EST | |
| 140.00 | 1.20 | 3.90 | 2.55 | 2.20 | % | 0.02 | 2 | 0 | 0.70 | -0.12 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:07 PM EST | |
| 145.00 | 1.60 | 4.90 | 3.25 | % | 0.02 | 0 | 0 | 0.68 | -0.15 | 0.01 | -0.12 | 4/2/2026 4:00:07 PM EST | |||
| 150.00 | 1.90 | 6.00 | 3.95 | % | 0.03 | 0 | 0 | 0.65 | -0.18 | 0.01 | -0.13 | 4/2/2026 4:00:07 PM EST | |||
| 152.50 | 2.45 | 6.60 | 4.53 | % | 0.03 | 0 | 0 | 0.65 | -0.20 | 0.01 | -0.14 | 4/2/2026 4:00:07 PM EST | |||
| 155.00 | 3.50 | 7.30 | 5.40 | 5.81 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | -0.23 | 0.01 | -0.15 | 4/1/2026 | 4/2/2026 4:00:07 PM EST |
| 157.50 | 3.70 | 8.00 | 5.85 | % | 0.04 | 0 | 0 | 0.65 | -0.25 | 0.01 | -0.15 | 4/2/2026 4:00:07 PM EST | |||
| 160.00 | 4.70 | 8.70 | 6.70 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.65 | -0.27 | 0.01 | -0.16 | 3/31/2026 | 4/2/2026 4:00:07 PM EST |
| 162.50 | 5.60 | 9.50 | 7.55 | 11.13 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.65 | -0.30 | 0.01 | -0.17 | 3/30/2026 | 4/2/2026 4:00:07 PM EST |
| 165.00 | 6.40 | 10.40 | 8.40 | % | 0.05 | 0 | 0 | 0.64 | -0.32 | 0.01 | -0.17 | 4/2/2026 4:00:07 PM EST | |||
| 167.50 | 7.50 | 11.30 | 9.40 | % | 0.06 | 0 | 0 | 0.64 | -0.35 | 0.01 | -0.17 | 4/2/2026 4:00:07 PM EST | |||
| 170.00 | 8.80 | 12.00 | 10.40 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.64 | -0.38 | 0.01 | -0.18 | 4/1/2026 | 4/2/2026 4:00:07 PM EST |
| 172.50 | 9.40 | 13.50 | 11.45 | % | 0.07 | 0 | 0 | 0.63 | -0.41 | 0.01 | -0.18 | 4/2/2026 4:00:07 PM EST | |||
| 175.00 | 10.50 | 14.40 | 12.45 | 11.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | -0.44 | 0.01 | -0.18 | 4/1/2026 | 4/2/2026 4:00:07 PM EST |
| 177.50 | 12.00 | 15.00 | 13.50 | 13.24 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | -0.47 | 0.01 | -0.18 | 4/1/2026 | 4/2/2026 4:00:07 PM EST |
| 180.00 | 13.20 | 16.50 | 14.85 | % | 0.08 | 0 | 0 | 0.60 | -0.50 | 0.01 | -0.18 | 4/2/2026 4:00:07 PM EST | |||
| 182.50 | 14.10 | 18.50 | 16.30 | % | 0.09 | 0 | 0 | 0.60 | -0.53 | 0.01 | -0.18 | 4/2/2026 4:00:07 PM EST | |||
| 185.00 | 15.40 | 19.90 | 17.65 | % | 0.10 | 0 | 0 | 0.59 | -0.56 | 0.01 | -0.18 | 4/2/2026 4:00:07 PM EST | |||
| 187.50 | 17.00 | 21.50 | 19.25 | % | 0.10 | 0 | 0 | 0.59 | -0.59 | 0.01 | -0.17 | 4/2/2026 4:00:07 PM EST | |||
| 190.00 | 18.50 | 23.00 | 20.75 | % | 0.11 | 0 | 0 | 0.58 | -0.62 | 0.01 | -0.17 | 4/2/2026 4:00:07 PM EST | |||
| 195.00 | 21.90 | 26.50 | 24.20 | % | 0.12 | 0 | 0 | 0.57 | -0.67 | 0.01 | -0.15 | 4/2/2026 4:00:07 PM EST | |||
| 200.00 | 25.50 | 30.00 | 27.75 | % | 0.14 | 0 | 0 | 0.56 | -0.73 | 0.01 | -0.14 | 4/2/2026 4:00:07 PM EST | |||
| 205.00 | 29.40 | 34.00 | 31.70 | % | 0.15 | 0 | 0 | 0.54 | -0.78 | 0.01 | -0.12 | 4/2/2026 4:00:07 PM EST | |||
| 210.00 | 33.50 | 38.00 | 35.75 | % | 0.17 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.11 | 4/2/2026 4:00:07 PM EST | |||
| 215.00 | 37.70 | 42.50 | 40.10 | % | 0.19 | 0 | 0 | 0.71 | -0.86 | 0.01 | -0.09 | 4/2/2026 4:00:07 PM EST | |||
| 220.00 | 42.30 | 47.00 | 44.65 | % | 0.20 | 0 | 0 | 0.76 | -0.88 | 0.01 | -0.09 | 4/2/2026 4:00:07 PM EST | |||
| 225.00 | 46.90 | 51.50 | 49.20 | % | 0.22 | 0 | 0 | 0.77 | -0.90 | 0.01 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 230.00 | 51.60 | 56.00 | 53.80 | % | 0.23 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.06 | 4/2/2026 4:00:07 PM EST | |||
| 235.00 | 56.40 | 60.50 | 58.45 | % | 0.25 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.05 | 4/2/2026 4:00:07 PM EST | |||
| 240.00 | 61.30 | 65.50 | 63.40 | 82.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.83 | -0.95 | 0.00 | -0.04 | 3/27/2026 | 4/2/2026 4:00:07 PM EST |
| 245.00 | 66.20 | 70.50 | 68.35 | % | 0.28 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 4/2/2026 4:00:07 PM EST | |||
| 250.00 | 71.10 | 75.00 | 73.05 | % | 0.29 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 4/2/2026 4:00:07 PM EST |