Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $169.10 as of 5/20/2026 5:07:37 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 | 72.80 | 76.00 | 74.40 | % | 0.74 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:32 PM EST | |||
| 105.00 | 67.80 | 71.00 | 69.40 | % | 0.66 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:32 PM EST | |||
| 110.00 | 62.80 | 66.10 | 64.45 | % | 0.59 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:32 PM EST | |||
| 115.00 | 57.90 | 61.10 | 59.50 | % | 0.52 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:32 PM EST | |||
| 120.00 | 52.90 | 56.20 | 54.55 | % | 0.45 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:32 PM EST | |||
| 125.00 | 47.90 | 51.20 | 49.55 | % | 0.40 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:32 PM EST | |||
| 130.00 | 43.00 | 46.30 | 44.65 | % | 0.34 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 5/20/2026 3:59:32 PM EST | |||
| 135.00 | 38.10 | 41.40 | 39.75 | % | 0.29 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.03 | 5/20/2026 3:59:32 PM EST | |||
| 140.00 | 33.30 | 36.60 | 34.95 | % | 0.25 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.06 | 5/20/2026 3:59:32 PM EST | |||
| 145.00 | 28.60 | 31.80 | 30.20 | 25.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.09 | 5/4/2026 | 5/20/2026 3:59:32 PM EST |
| 150.00 | 23.90 | 27.20 | 25.55 | 24.76 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.81 | 0.90 | 0.01 | -0.12 | 5/18/2026 | 5/20/2026 3:59:32 PM EST |
| 155.00 | 19.50 | 22.60 | 21.05 | 19.78 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.16 | 4/28/2026 | 5/20/2026 3:59:32 PM EST |
| 157.50 | 17.50 | 20.80 | 19.15 | % | 0.12 | 0 | 0 | 0.55 | 0.82 | 0.01 | -0.18 | 5/20/2026 3:59:32 PM EST | |||
| 160.00 | 15.60 | 18.40 | 17.00 | 32.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.54 | 0.78 | 0.01 | -0.20 | 5/12/2026 | 5/20/2026 3:59:32 PM EST |
| 162.50 | 14.10 | 16.80 | 15.45 | % | 0.10 | 0 | 0 | 0.57 | 0.74 | 0.02 | -0.22 | 5/20/2026 3:59:32 PM EST | |||
| 165.00 | 13.00 | 14.90 | 13.95 | 12.33 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.59 | 0.70 | 0.02 | -0.23 | 4/29/2026 | 5/20/2026 3:59:32 PM EST |
| 167.50 | 11.40 | 12.90 | 12.15 | % | 0.07 | 0 | 0 | 0.57 | 0.66 | 0.02 | -0.24 | 5/20/2026 3:59:32 PM EST | |||
| 170.00 | 10.10 | 11.30 | 10.70 | 10.60 | +3.00 | +39.48% | 0.06 | 1 | 34 | 0.57 | 0.61 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:32 PM EST |
| 172.50 | 8.10 | 9.90 | 9.00 | % | 0.05 | 0 | 0 | 0.55 | 0.56 | 0.02 | -0.26 | 5/20/2026 3:59:32 PM EST | |||
| 175.00 | 7.30 | 8.30 | 7.80 | 7.82 | -9.68 | -55.32% | 0.04 | 2 | 17 | 0.55 | 0.51 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:32 PM EST |
| 177.50 | 6.00 | 7.30 | 6.65 | % | 0.04 | 0 | 0 | 0.55 | 0.47 | 0.02 | -0.25 | 5/20/2026 3:59:32 PM EST | |||
| 180.00 | 5.20 | 6.30 | 5.75 | 4.90 | +1.46 | +42.45% | 0.03 | 6 | 4 | 0.55 | 0.42 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:32 PM EST |
| 182.50 | 4.10 | 5.30 | 4.70 | % | 0.03 | 0 | 0 | 0.54 | 0.37 | 0.02 | -0.24 | 5/20/2026 3:59:32 PM EST | |||
| 185.00 | 3.50 | 4.50 | 4.00 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.55 | 0.33 | 0.02 | -0.23 | 5/19/2026 | 5/20/2026 3:59:32 PM EST |
| 187.50 | 2.90 | 3.90 | 3.40 | % | 0.02 | 0 | 0 | 0.55 | 0.29 | 0.02 | -0.21 | 5/20/2026 3:59:32 PM EST | |||
| 190.00 | 2.45 | 3.30 | 2.88 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.56 | 0.25 | 0.02 | -0.20 | 5/19/2026 | 5/20/2026 3:59:32 PM EST |
| 192.50 | 1.95 | 2.85 | 2.40 | % | 0.01 | 0 | 0 | 0.56 | 0.21 | 0.01 | -0.18 | 5/20/2026 3:59:32 PM EST | |||
| 195.00 | 1.20 | 2.30 | 1.75 | 1.85 | -1.63 | -46.84% | 0.01 | 1 | 9 | 0.53 | 0.18 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:32 PM EST |
| 197.50 | 1.00 | 2.05 | 1.53 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.01 | -0.15 | 5/20/2026 3:59:32 PM EST | |||
| 200.00 | 1.05 | 1.65 | 1.35 | 1.18 | +0.23 | +24.22% | 0.01 | 1 | 37 | 0.56 | 0.13 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:32 PM EST |
| 202.50 | 0.35 | 1.65 | 1.00 | % | 0.00 | 0 | 0 | 0.53 | 0.11 | 0.01 | -0.12 | 5/20/2026 3:59:32 PM EST | |||
| 205.00 | 0.20 | 2.70 | 1.45 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.60 | 0.09 | 0.01 | -0.10 | 5/15/2026 | 5/20/2026 3:59:32 PM EST |
| 210.00 | 0.15 | 1.10 | 0.63 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.55 | 0.06 | 0.01 | -0.08 | 5/13/2026 | 5/20/2026 3:59:32 PM EST |
| 215.00 | 0.00 | 0.95 | 0.48 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.70 | 0.04 | 0.00 | -0.05 | 5/13/2026 | 5/20/2026 3:59:32 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 3.21 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.71 | 0.03 | 0.00 | -0.04 | 5/13/2026 | 5/20/2026 3:59:32 PM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.02 | 5/20/2026 3:59:32 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.01 | 0.00 | -0.02 | 5/13/2026 | 5/20/2026 3:59:32 PM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 5/20/2026 3:59:32 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:32 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:32 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:32 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:32 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:32 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:32 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:32 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:32 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:32 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/20/2026 3:59:32 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 5/20/2026 3:59:32 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.87 | -0.02 | 0.00 | -0.03 | 5/4/2026 | 5/20/2026 3:59:32 PM EST |
| 140.00 | 0.25 | 1.10 | 0.68 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.68 | -0.04 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 3:59:32 PM EST |
| 145.00 | 0.55 | 1.30 | 0.93 | 0.90 | -0.90 | -50.00% | 0.01 | 13 | 14 | 0.66 | -0.06 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:32 PM EST |
| 150.00 | 0.85 | 2.40 | 1.63 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.66 | -0.10 | 0.01 | -0.12 | 5/19/2026 | 5/20/2026 3:59:32 PM EST |
| 155.00 | 1.15 | 2.45 | 1.80 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | -0.15 | 0.01 | -0.16 | 5/19/2026 | 5/20/2026 3:59:32 PM EST |
| 157.50 | 1.80 | 2.80 | 2.30 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.18 | 0.01 | -0.18 | 5/19/2026 | 5/20/2026 3:59:32 PM EST |
| 160.00 | 2.40 | 3.20 | 2.80 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.58 | -0.22 | 0.01 | -0.20 | 5/19/2026 | 5/20/2026 3:59:32 PM EST |
| 162.50 | 3.00 | 4.00 | 3.50 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.26 | 0.02 | -0.22 | 5/19/2026 | 5/20/2026 3:59:32 PM EST |
| 165.00 | 3.70 | 4.60 | 4.15 | 6.37 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.57 | -0.30 | 0.02 | -0.23 | 5/19/2026 | 5/20/2026 3:59:32 PM EST |
| 167.50 | 4.40 | 5.80 | 5.10 | % | 0.03 | 0 | 0 | 0.57 | -0.34 | 0.02 | -0.24 | 5/20/2026 3:59:32 PM EST | |||
| 170.00 | 5.50 | 6.40 | 5.95 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.56 | -0.39 | 0.02 | -0.25 | 5/18/2026 | 5/20/2026 3:59:32 PM EST |
| 172.50 | 6.40 | 7.80 | 7.10 | % | 0.04 | 0 | 0 | 0.56 | -0.44 | 0.02 | -0.26 | 5/20/2026 3:59:32 PM EST | |||
| 175.00 | 7.60 | 8.70 | 8.15 | 12.70 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.54 | -0.49 | 0.02 | -0.26 | 5/19/2026 | 5/20/2026 3:59:32 PM EST |
| 177.50 | 9.00 | 10.40 | 9.70 | % | 0.05 | 0 | 0 | 0.55 | -0.54 | 0.02 | -0.25 | 5/20/2026 3:59:32 PM EST | |||
| 180.00 | 10.50 | 11.70 | 11.10 | 11.55 | -0.55 | -4.55% | 0.06 | 1 | 5 | 0.54 | -0.58 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:32 PM EST |
| 182.50 | 11.80 | 13.80 | 12.80 | % | 0.07 | 0 | 0 | 0.57 | -0.63 | 0.02 | -0.24 | 5/20/2026 3:59:32 PM EST | |||
| 185.00 | 13.40 | 15.70 | 14.55 | 9.55 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.55 | -0.67 | 0.02 | -0.23 | 5/14/2026 | 5/20/2026 3:59:32 PM EST |
| 187.50 | 15.10 | 17.30 | 16.20 | 16.18 | % | 0.09 | 1 | 0 | 0.54 | -0.71 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:32 PM EST | |
| 190.00 | 16.80 | 19.90 | 18.35 | 17.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.55 | -0.75 | 0.02 | -0.20 | 5/15/2026 | 5/20/2026 3:59:32 PM EST |
| 192.50 | 19.10 | 21.70 | 20.40 | % | 0.11 | 0 | 0 | 0.56 | -0.79 | 0.01 | -0.18 | 5/20/2026 3:59:32 PM EST | |||
| 195.00 | 21.20 | 24.10 | 22.65 | % | 0.12 | 0 | 0 | 0.56 | -0.82 | 0.01 | -0.17 | 5/20/2026 3:59:32 PM EST | |||
| 197.50 | 23.30 | 26.00 | 24.65 | % | 0.12 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.15 | 5/20/2026 3:59:32 PM EST | |||
| 200.00 | 25.50 | 28.40 | 26.95 | % | 0.13 | 0 | 0 | 0.73 | -0.87 | 0.01 | -0.13 | 5/20/2026 3:59:32 PM EST | |||
| 202.50 | 27.70 | 30.10 | 28.90 | % | 0.14 | 0 | 0 | 0.74 | -0.89 | 0.01 | -0.12 | 5/20/2026 3:59:32 PM EST | |||
| 205.00 | 29.70 | 33.00 | 31.35 | 37.37 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.76 | -0.91 | 0.01 | -0.10 | 5/19/2026 | 5/20/2026 3:59:32 PM EST |
| 210.00 | 34.70 | 37.80 | 36.25 | % | 0.17 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.08 | 5/20/2026 3:59:32 PM EST | |||
| 215.00 | 39.30 | 42.60 | 40.95 | % | 0.19 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.05 | 5/20/2026 3:59:32 PM EST | |||
| 220.00 | 44.40 | 47.50 | 45.95 | % | 0.21 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.04 | 5/20/2026 3:59:32 PM EST | |||
| 225.00 | 49.30 | 52.40 | 50.85 | % | 0.23 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 5/20/2026 3:59:32 PM EST | |||
| 230.00 | 54.10 | 57.40 | 55.75 | % | 0.24 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:32 PM EST | |||
| 235.00 | 59.10 | 62.40 | 60.75 | % | 0.26 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 5/20/2026 3:59:32 PM EST | |||
| 240.00 | 64.10 | 67.40 | 65.75 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:32 PM EST | |||
| 245.00 | 69.20 | 72.40 | 70.80 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:32 PM EST | |||
| 250.00 | 74.10 | 77.40 | 75.75 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:32 PM EST | |||
| 255.00 | 79.10 | 82.40 | 80.75 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:32 PM EST | |||
| 260.00 | 84.10 | 87.40 | 85.75 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:32 PM EST |