Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $183.91 as of 5/7/2026 3:07:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 107.90 | 112.00 | 109.95 | % | 1.57 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:33 PM EST | |||
| 75.00 | 103.10 | 107.20 | 105.15 | % | 1.40 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:33 PM EST | |||
| 80.00 | 98.00 | 102.00 | 100.00 | 108.80 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/7/2026 2:58:33 PM EST |
| 85.00 | 92.90 | 97.00 | 94.95 | % | 1.12 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:33 PM EST | |||
| 90.00 | 87.90 | 92.20 | 90.05 | % | 1.00 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:33 PM EST | |||
| 95.00 | 82.90 | 87.00 | 84.95 | % | 0.89 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:33 PM EST | |||
| 100.00 | 77.90 | 82.00 | 79.95 | 81.60 | 0.00 | 0.00% | 0.80 | 0 | 10 | 1.29 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/7/2026 2:58:33 PM EST |
| 105.00 | 73.20 | 77.00 | 75.10 | % | 0.72 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:33 PM EST | |||
| 110.00 | 68.00 | 72.20 | 70.10 | 51.10 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/7/2026 2:58:33 PM EST |
| 115.00 | 63.00 | 67.00 | 65.00 | % | 0.57 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:33 PM EST | |||
| 120.00 | 58.00 | 62.00 | 60.00 | % | 0.50 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 5/7/2026 2:58:33 PM EST | |||
| 125.00 | 53.00 | 57.30 | 55.15 | 45.60 | 0.00 | 0.00% | 0.44 | 0 | 8 | 0.99 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 2:58:33 PM EST |
| 130.00 | 48.10 | 52.00 | 50.05 | 40.50 | 0.00 | 0.00% | 0.38 | 0 | 8 | 0.92 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/7/2026 2:58:33 PM EST |
| 135.00 | 44.40 | 47.00 | 45.70 | 34.90 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.85 | 0.97 | 0.00 | -0.02 | 5/4/2026 | 5/7/2026 2:58:33 PM EST |
| 140.00 | 39.50 | 42.30 | 40.90 | % | 0.29 | 0 | 4 | 0.77 | 0.94 | 0.01 | -0.03 | 5/7/2026 2:58:33 PM EST | |||
| 145.00 | 34.90 | 37.50 | 36.20 | 41.50 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.48 | 0.90 | 0.01 | -0.05 | 4/21/2026 | 5/7/2026 2:58:33 PM EST |
| 150.00 | 30.50 | 33.00 | 31.75 | 32.22 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.53 | 0.87 | 0.01 | -0.06 | 5/6/2026 | 5/7/2026 2:58:33 PM EST |
| 155.00 | 26.20 | 28.50 | 27.35 | 41.05 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.54 | 0.82 | 0.01 | -0.08 | 4/13/2026 | 5/7/2026 2:58:33 PM EST |
| 160.00 | 22.70 | 24.90 | 23.80 | 27.00 | 0.00 | 0.00% | 0.15 | 0 | 132 | 0.52 | 0.77 | 0.01 | -0.09 | 5/6/2026 | 5/7/2026 2:58:33 PM EST |
| 165.00 | 19.30 | 21.50 | 20.40 | 21.60 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.53 | 0.71 | 0.01 | -0.11 | 5/6/2026 | 5/7/2026 2:58:33 PM EST |
| 170.00 | 16.50 | 18.40 | 17.45 | 17.75 | -2.45 | -12.13% | 0.10 | 3 | 567 | 0.53 | 0.65 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 175.00 | 13.80 | 15.80 | 14.80 | 17.49 | 0.00 | 0.00% | 0.08 | 0 | 103 | 0.53 | 0.59 | 0.01 | -0.13 | 5/6/2026 | 5/7/2026 2:58:33 PM EST |
| 180.00 | 11.50 | 12.90 | 12.20 | 14.10 | -1.05 | -6.94% | 0.07 | 1 | 964 | 0.54 | 0.53 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 185.00 | 9.50 | 10.80 | 10.15 | 9.80 | -2.40 | -19.68% | 0.05 | 9 | 269 | 0.54 | 0.47 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 190.00 | 7.60 | 9.20 | 8.40 | 8.10 | -2.22 | -21.52% | 0.04 | 12 | 164 | 0.54 | 0.41 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 195.00 | 6.10 | 7.60 | 6.85 | 7.06 | -1.74 | -19.78% | 0.04 | 13 | 2,063 | 0.54 | 0.35 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 200.00 | 5.40 | 5.90 | 5.65 | 5.60 | -1.40 | -20.00% | 0.03 | 485 | 4,083 | 0.54 | 0.31 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 210.00 | 3.20 | 4.20 | 3.70 | 3.70 | -0.90 | -19.57% | 0.02 | 15 | 134 | 0.53 | 0.22 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 220.00 | 1.95 | 2.80 | 2.38 | 2.30 | -0.73 | -24.10% | 0.01 | 7 | 567 | 0.55 | 0.16 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 230.00 | 1.00 | 2.60 | 1.80 | 1.92 | +0.17 | +9.72% | 0.01 | 10 | 193 | 0.59 | 0.11 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 240.00 | 0.00 | 3.20 | 1.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.73 | 0.08 | 0.00 | -0.06 | 5/1/2026 | 5/7/2026 2:58:33 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.60 | 0.06 | 0.00 | -0.05 | 4/28/2026 | 5/7/2026 2:58:33 PM EST |
| 260.00 | 0.00 | 0.90 | 0.45 | 0.54 | -0.71 | -56.80% | 0.00 | 1 | 35 | 0.64 | 0.04 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 270.00 | 0.20 | 0.85 | 0.53 | 0.30 | -1.50 | -83.34% | 0.00 | 1 | 63 | 0.61 | 0.02 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 280.00 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.92 | 0.01 | 0.00 | -0.01 | 3/30/2026 | 5/7/2026 2:58:33 PM EST |
| 290.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 6 | 0.96 | 0.01 | 0.00 | -0.01 | 5/7/2026 2:58:33 PM EST | |||
| 300.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.69 | 0.01 | 0.00 | -0.01 | 5/4/2026 | 5/7/2026 2:58:33 PM EST |
| 310.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 2:58:33 PM EST |
| 320.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 2:58:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.89 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 2:58:33 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:33 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:33 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:33 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:33 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/7/2026 2:58:33 PM EST |
| 100.00 | 0.00 | 1.80 | 0.90 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.17 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/7/2026 2:58:33 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:58:33 PM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/7/2026 2:58:33 PM EST |
| 115.00 | 0.05 | 2.45 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:58:33 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.92 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/7/2026 2:58:33 PM EST |
| 125.00 | 0.40 | 1.20 | 0.80 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 2:58:33 PM EST |
| 130.00 | 0.55 | 2.20 | 1.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:58:33 PM EST |
| 135.00 | 0.20 | 3.00 | 1.60 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.60 | -0.03 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 2:58:33 PM EST |
| 140.00 | 1.50 | 2.65 | 2.08 | 1.55 | +0.05 | +3.34% | 0.01 | 3 | 121 | 0.59 | -0.06 | 0.01 | -0.03 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 145.00 | 0.80 | 3.80 | 2.30 | 2.30 | +0.43 | +23.00% | 0.02 | 1 | 120 | 0.50 | -0.10 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 150.00 | 2.60 | 4.40 | 3.50 | 2.57 | +0.01 | +0.40% | 0.02 | 1 | 182 | 0.59 | -0.13 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 155.00 | 2.70 | 4.70 | 3.70 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.53 | -0.18 | 0.01 | -0.08 | 5/6/2026 | 5/7/2026 2:58:33 PM EST |
| 160.00 | 5.00 | 6.10 | 5.55 | 4.52 | -0.08 | -1.74% | 0.03 | 12 | 170 | 0.55 | -0.23 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 165.00 | 6.30 | 7.60 | 6.95 | 5.82 | -0.05 | -0.86% | 0.04 | 3 | 220 | 0.54 | -0.29 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 170.00 | 8.50 | 9.60 | 9.05 | 7.52 | -0.46 | -5.77% | 0.05 | 5 | 89 | 0.54 | -0.35 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 175.00 | 10.30 | 12.20 | 11.25 | 9.60 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.55 | -0.41 | 0.01 | -0.13 | 5/6/2026 | 5/7/2026 2:58:33 PM EST |
| 180.00 | 12.80 | 14.70 | 13.75 | 11.60 | -0.70 | -5.70% | 0.08 | 5 | 281 | 0.55 | -0.47 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 185.00 | 15.80 | 18.20 | 17.00 | 14.20 | -0.50 | -3.41% | 0.09 | 7 | 655 | 0.55 | -0.53 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 190.00 | 18.90 | 21.10 | 20.00 | 18.20 | -0.80 | -4.22% | 0.11 | 2 | 141 | 0.55 | -0.59 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 195.00 | 22.00 | 24.80 | 23.40 | 25.90 | 0.00 | 0.00% | 0.12 | 0 | 178 | 0.54 | -0.65 | 0.01 | -0.13 | 4/27/2026 | 5/7/2026 2:58:33 PM EST |
| 200.00 | 26.00 | 28.20 | 27.10 | 26.27 | +3.80 | +16.92% | 0.14 | 4 | 84 | 0.54 | -0.69 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 2:58:33 PM EST |
| 210.00 | 33.80 | 36.40 | 35.10 | 32.20 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.56 | -0.78 | 0.01 | -0.11 | 4/9/2026 | 5/7/2026 2:58:33 PM EST |
| 220.00 | 42.60 | 45.30 | 43.95 | 34.40 | 0.00 | 0.00% | 0.20 | 0 | 32 | 0.54 | -0.84 | 0.01 | -0.09 | 4/13/2026 | 5/7/2026 2:58:33 PM EST |
| 230.00 | 51.90 | 54.70 | 53.30 | 49.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.07 | 4/21/2026 | 5/7/2026 2:58:33 PM EST |
| 240.00 | 61.50 | 64.30 | 62.90 | % | 0.26 | 0 | 10 | 0.74 | -0.92 | 0.00 | -0.06 | 5/7/2026 2:58:33 PM EST | |||
| 250.00 | 71.10 | 73.80 | 72.45 | % | 0.29 | 0 | 14 | 0.78 | -0.94 | 0.00 | -0.05 | 5/7/2026 2:58:33 PM EST | |||
| 260.00 | 81.00 | 83.90 | 82.45 | % | 0.32 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.03 | 5/7/2026 2:58:33 PM EST | |||
| 270.00 | 90.90 | 95.00 | 92.95 | % | 0.34 | 0 | 2 | 0.96 | -0.98 | 0.00 | -0.02 | 5/7/2026 2:58:33 PM EST | |||
| 280.00 | 100.90 | 104.80 | 102.85 | % | 0.37 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 5/7/2026 2:58:33 PM EST | |||
| 290.00 | 110.80 | 114.90 | 112.85 | % | 0.39 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 5/7/2026 2:58:33 PM EST | |||
| 300.00 | 120.80 | 124.70 | 122.75 | % | 0.41 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 5/7/2026 2:58:33 PM EST | |||
| 310.00 | 130.80 | 134.80 | 132.80 | % | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:33 PM EST | |||
| 320.00 | 140.80 | 144.80 | 142.80 | % | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:33 PM EST |