Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $185.23 as of 5/12/2026 1:46:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 79.90 | 84.10 | 82.00 | % | 0.82 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:49 AM EST | |||
| 105.00 | 74.90 | 79.10 | 77.00 | % | 0.73 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:49 AM EST | |||
| 110.00 | 69.90 | 74.10 | 72.00 | % | 0.65 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:49 AM EST | |||
| 115.00 | 64.90 | 69.10 | 67.00 | % | 0.58 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 5/12/2026 11:58:49 AM EST | |||
| 120.00 | 59.90 | 64.10 | 62.00 | % | 0.52 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 5/12/2026 11:58:49 AM EST | |||
| 125.00 | 54.90 | 59.10 | 57.00 | % | 0.46 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.02 | 5/12/2026 11:58:49 AM EST | |||
| 130.00 | 49.90 | 54.10 | 52.00 | % | 0.40 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.03 | 5/12/2026 11:58:49 AM EST | |||
| 135.00 | 44.90 | 49.10 | 47.00 | % | 0.35 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.02 | 5/12/2026 11:58:49 AM EST | |||
| 140.00 | 39.90 | 44.10 | 42.00 | % | 0.30 | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.06 | 5/12/2026 11:58:49 AM EST | |||
| 145.00 | 35.10 | 39.00 | 37.05 | % | 0.26 | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.05 | 5/12/2026 11:58:49 AM EST | |||
| 150.00 | 30.60 | 34.50 | 32.55 | % | 0.22 | 0 | 0 | 0.65 | 0.85 | 0.01 | -0.06 | 5/12/2026 11:58:49 AM EST | |||
| 155.00 | 26.70 | 30.50 | 28.60 | % | 0.18 | 0 | 0 | 0.51 | 0.81 | 0.01 | -0.08 | 5/12/2026 11:58:49 AM EST | |||
| 160.00 | 23.60 | 26.10 | 24.85 | % | 0.16 | 0 | 0 | 0.52 | 0.76 | 0.01 | -0.09 | 5/12/2026 11:58:49 AM EST | |||
| 165.00 | 19.60 | 22.70 | 21.15 | 26.13 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.52 | 0.70 | 0.01 | -0.10 | 5/8/2026 | 5/12/2026 11:58:49 AM EST |
| 170.00 | 17.10 | 20.00 | 18.55 | % | 0.11 | 0 | 0 | 0.53 | 0.64 | 0.01 | -0.11 | 5/12/2026 11:58:49 AM EST | |||
| 175.00 | 13.90 | 17.50 | 15.70 | % | 0.09 | 0 | 0 | 0.53 | 0.58 | 0.01 | -0.12 | 5/12/2026 11:58:49 AM EST | |||
| 180.00 | 11.40 | 14.90 | 13.15 | % | 0.07 | 0 | 0 | 0.53 | 0.52 | 0.01 | -0.13 | 5/12/2026 11:58:49 AM EST | |||
| 185.00 | 9.50 | 12.60 | 11.05 | 14.04 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.54 | 0.46 | 0.01 | -0.13 | 5/11/2026 | 5/12/2026 11:58:49 AM EST |
| 190.00 | 7.20 | 10.90 | 9.05 | % | 0.05 | 0 | 0 | 0.53 | 0.40 | 0.01 | -0.12 | 5/12/2026 11:58:49 AM EST | |||
| 195.00 | 5.90 | 8.80 | 7.35 | 12.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.53 | 0.35 | 0.01 | -0.12 | 5/11/2026 | 5/12/2026 11:58:49 AM EST |
| 200.00 | 4.60 | 7.50 | 6.05 | 6.15 | % | 0.03 | 1 | 0 | 0.53 | 0.30 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 11:58:49 AM EST | |
| 205.00 | 3.60 | 6.40 | 5.00 | 5.13 | -2.47 | -32.50% | 0.02 | 1 | 6 | 0.54 | 0.25 | 0.01 | -0.10 | 5/12/2026 | 5/12/2026 11:58:49 AM EST |
| 210.00 | 2.05 | 5.30 | 3.68 | % | 0.02 | 0 | 0 | 0.52 | 0.20 | 0.01 | -0.09 | 5/12/2026 11:58:49 AM EST | |||
| 215.00 | 0.95 | 4.80 | 2.88 | % | 0.01 | 0 | 0 | 0.50 | 0.16 | 0.01 | -0.08 | 5/12/2026 11:58:49 AM EST | |||
| 220.00 | 0.30 | 4.30 | 2.30 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.13 | 0.01 | -0.07 | 5/7/2026 | 5/12/2026 11:58:49 AM EST |
| 225.00 | 0.95 | 3.80 | 2.38 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.01 | -0.05 | 5/12/2026 11:58:49 AM EST | |||
| 230.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.65 | 0.10 | 0.01 | -0.06 | 5/12/2026 11:58:49 AM EST | |||
| 235.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.67 | 0.08 | 0.00 | -0.05 | 5/12/2026 11:58:49 AM EST | |||
| 240.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.69 | 0.06 | 0.00 | -0.04 | 5/12/2026 11:58:49 AM EST | |||
| 245.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.03 | 5/12/2026 11:58:49 AM EST | |||
| 250.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.03 | 5/12/2026 11:58:49 AM EST | |||
| 255.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.02 | 5/12/2026 11:58:49 AM EST | |||
| 260.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.02 | 5/12/2026 11:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:58:49 AM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:58:49 AM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:58:49 AM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 5/12/2026 11:58:49 AM EST |
| 120.00 | 0.00 | 2.50 | 1.25 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.94 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/12/2026 11:58:49 AM EST |
| 125.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.02 | 5/12/2026 11:58:49 AM EST | |||
| 130.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.83 | -0.05 | 0.00 | -0.03 | 5/12/2026 11:58:49 AM EST | |||
| 135.00 | 0.70 | 3.10 | 1.90 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.02 | 5/12/2026 11:58:49 AM EST | |||
| 140.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.74 | -0.09 | 0.00 | -0.06 | 5/12/2026 11:58:49 AM EST | |||
| 145.00 | 0.10 | 4.10 | 2.10 | % | 0.01 | 0 | 0 | 0.49 | -0.11 | 0.01 | -0.05 | 5/12/2026 11:58:49 AM EST | |||
| 150.00 | 0.70 | 4.50 | 2.60 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.15 | 0.01 | -0.06 | 5/7/2026 | 5/12/2026 11:58:49 AM EST |
| 155.00 | 3.20 | 5.80 | 4.50 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.19 | 0.01 | -0.08 | 5/11/2026 | 5/12/2026 11:58:49 AM EST |
| 160.00 | 4.40 | 6.90 | 5.65 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.55 | -0.24 | 0.01 | -0.09 | 5/8/2026 | 5/12/2026 11:58:49 AM EST |
| 165.00 | 5.80 | 8.50 | 7.15 | 6.00 | +0.04 | +0.68% | 0.04 | 1 | 1 | 0.54 | -0.30 | 0.01 | -0.10 | 5/12/2026 | 5/12/2026 11:58:49 AM EST |
| 170.00 | 7.60 | 10.50 | 9.05 | % | 0.05 | 0 | 0 | 0.53 | -0.36 | 0.01 | -0.11 | 5/12/2026 11:58:49 AM EST | |||
| 175.00 | 9.60 | 12.70 | 11.15 | % | 0.06 | 0 | 0 | 0.52 | -0.42 | 0.01 | -0.12 | 5/12/2026 11:58:49 AM EST | |||
| 180.00 | 12.00 | 15.40 | 13.70 | % | 0.08 | 0 | 0 | 0.53 | -0.48 | 0.01 | -0.13 | 5/12/2026 11:58:49 AM EST | |||
| 185.00 | 15.60 | 18.10 | 16.85 | 13.90 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.54 | -0.54 | 0.01 | -0.13 | 5/11/2026 | 5/12/2026 11:58:49 AM EST |
| 190.00 | 18.10 | 21.20 | 19.65 | % | 0.10 | 0 | 0 | 0.54 | -0.60 | 0.01 | -0.12 | 5/12/2026 11:58:49 AM EST | |||
| 195.00 | 21.70 | 24.50 | 23.10 | % | 0.12 | 0 | 0 | 0.54 | -0.65 | 0.01 | -0.12 | 5/12/2026 11:58:49 AM EST | |||
| 200.00 | 25.60 | 28.00 | 26.80 | % | 0.13 | 0 | 0 | 0.54 | -0.70 | 0.01 | -0.11 | 5/12/2026 11:58:49 AM EST | |||
| 205.00 | 29.20 | 31.80 | 30.50 | % | 0.15 | 0 | 0 | 0.53 | -0.75 | 0.01 | -0.10 | 5/12/2026 11:58:49 AM EST | |||
| 210.00 | 33.00 | 35.80 | 34.40 | % | 0.16 | 0 | 0 | 0.54 | -0.80 | 0.01 | -0.09 | 5/12/2026 11:58:49 AM EST | |||
| 215.00 | 36.60 | 40.00 | 38.30 | % | 0.18 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.08 | 5/12/2026 11:58:49 AM EST | |||
| 220.00 | 40.60 | 44.40 | 42.50 | % | 0.19 | 0 | 0 | 0.51 | -0.87 | 0.01 | -0.07 | 5/12/2026 11:58:49 AM EST | |||
| 225.00 | 45.10 | 48.90 | 47.00 | % | 0.21 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.05 | 5/12/2026 11:58:49 AM EST | |||
| 230.00 | 50.10 | 53.50 | 51.80 | % | 0.23 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.06 | 5/12/2026 11:58:49 AM EST | |||
| 235.00 | 54.70 | 58.30 | 56.50 | % | 0.24 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.05 | 5/12/2026 11:58:49 AM EST | |||
| 240.00 | 59.40 | 63.10 | 61.25 | % | 0.26 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.04 | 5/12/2026 11:58:49 AM EST | |||
| 245.00 | 63.90 | 67.90 | 65.90 | % | 0.27 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.03 | 5/12/2026 11:58:49 AM EST | |||
| 250.00 | 68.80 | 73.10 | 70.95 | % | 0.28 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 5/12/2026 11:58:49 AM EST | |||
| 255.00 | 73.80 | 78.00 | 75.90 | % | 0.30 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 5/12/2026 11:58:49 AM EST | |||
| 260.00 | 78.80 | 83.00 | 80.90 | % | 0.31 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 5/12/2026 11:58:49 AM EST |