Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $194.62 as of 6/2/2026 11:52:45 AM 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 | 100.30 | 104.40 | 102.35 | 68.90 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 6/2/2026 10:59:03 AM EST |
| 105.00 | 95.40 | 99.50 | 97.45 | % | 0.93 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:59:03 AM EST | |||
| 110.00 | 90.50 | 94.60 | 92.55 | % | 0.84 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:59:03 AM EST | |||
| 115.00 | 85.60 | 89.70 | 87.65 | % | 0.76 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 6/2/2026 10:59:03 AM EST | |||
| 120.00 | 81.80 | 84.80 | 83.30 | % | 0.69 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 6/2/2026 10:59:03 AM EST | |||
| 125.00 | 75.80 | 79.90 | 77.85 | % | 0.62 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 6/2/2026 10:59:03 AM EST | |||
| 130.00 | 72.20 | 74.70 | 73.45 | % | 0.57 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.03 | 6/2/2026 10:59:03 AM EST | |||
| 135.00 | 66.60 | 70.20 | 68.40 | % | 0.51 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.03 | 6/2/2026 10:59:03 AM EST | |||
| 140.00 | 61.40 | 65.40 | 63.40 | 41.37 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.90 | 0.96 | 0.00 | -0.04 | 5/22/2026 | 6/2/2026 10:59:03 AM EST |
| 145.00 | 57.10 | 60.70 | 58.90 | % | 0.41 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.07 | 6/2/2026 10:59:03 AM EST | |||
| 150.00 | 52.40 | 56.10 | 54.25 | 37.74 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.67 | 0.93 | 0.00 | -0.07 | 5/8/2026 | 6/2/2026 10:59:03 AM EST |
| 155.00 | 48.00 | 51.70 | 49.85 | 22.34 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.66 | 0.90 | 0.00 | -0.08 | 5/19/2026 | 6/2/2026 10:59:03 AM EST |
| 160.00 | 44.30 | 46.80 | 45.55 | 41.00 | 0.00 | 0.00% | 0.28 | 0 | 21 | 0.63 | 0.88 | 0.00 | -0.10 | 6/1/2026 | 6/2/2026 10:59:03 AM EST |
| 165.00 | 40.00 | 42.80 | 41.40 | 35.40 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.61 | 0.85 | 0.01 | -0.12 | 5/13/2026 | 6/2/2026 10:59:03 AM EST |
| 170.00 | 35.90 | 38.50 | 37.20 | 27.25 | 0.00 | 0.00% | 0.22 | 0 | 39 | 0.61 | 0.82 | 0.01 | -0.13 | 5/29/2026 | 6/2/2026 10:59:03 AM EST |
| 175.00 | 32.10 | 35.00 | 33.55 | 30.15 | +2.15 | +7.68% | 0.19 | 1 | 28 | 0.61 | 0.78 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 180.00 | 28.40 | 31.10 | 29.75 | 20.37 | 0.00 | 0.00% | 0.17 | 0 | 218 | 0.61 | 0.74 | 0.01 | -0.16 | 5/26/2026 | 6/2/2026 10:59:03 AM EST |
| 185.00 | 25.00 | 27.80 | 26.40 | 17.35 | 0.00 | 0.00% | 0.14 | 0 | 133 | 0.60 | 0.70 | 0.01 | -0.17 | 6/1/2026 | 6/2/2026 10:59:03 AM EST |
| 190.00 | 22.00 | 24.90 | 23.45 | 18.85 | 0.00 | 0.00% | 0.12 | 0 | 121 | 0.59 | 0.66 | 0.01 | -0.18 | 6/1/2026 | 6/2/2026 10:59:03 AM EST |
| 195.00 | 19.00 | 22.20 | 20.60 | 20.33 | +2.77 | +15.78% | 0.11 | 1 | 29 | 0.59 | 0.61 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 200.00 | 17.30 | 19.60 | 18.45 | 18.30 | +4.00 | +27.98% | 0.09 | 40 | 246 | 0.58 | 0.56 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 210.00 | 12.70 | 13.60 | 13.15 | 13.80 | +3.60 | +35.30% | 0.06 | 20 | 135 | 0.58 | 0.47 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 220.00 | 9.30 | 10.50 | 9.90 | 9.90 | +2.40 | +32.00% | 0.04 | 36 | 145 | 0.58 | 0.38 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 230.00 | 6.70 | 8.00 | 7.35 | 6.98 | +1.58 | +29.26% | 0.03 | 4 | 38 | 0.58 | 0.30 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 240.00 | 3.30 | 7.30 | 5.30 | 3.79 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.58 | 0.23 | 0.01 | -0.14 | 5/28/2026 | 6/2/2026 10:59:03 AM EST |
| 250.00 | 2.90 | 4.10 | 3.50 | 2.89 | -0.31 | -9.69% | 0.01 | 1 | 137 | 0.57 | 0.18 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 260.00 | 1.50 | 4.20 | 2.85 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.59 | 0.13 | 0.01 | -0.10 | 5/28/2026 | 6/2/2026 10:59:03 AM EST |
| 270.00 | 0.25 | 4.20 | 2.23 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.10 | 0.00 | -0.08 | 5/21/2026 | 6/2/2026 10:59:03 AM EST |
| 280.00 | 0.00 | 3.30 | 1.65 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.75 | 0.07 | 0.00 | -0.06 | 5/21/2026 | 6/2/2026 10:59:03 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 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 10:59:03 AM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 10:59:03 AM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.02 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 6/2/2026 10:59:03 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.91 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 6/2/2026 10:59:03 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | -0.01 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 10:59:03 AM EST |
| 125.00 | 0.10 | 1.75 | 0.93 | 1.10 | +0.53 | +92.99% | 0.01 | 1 | 7 | 0.76 | -0.01 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | -0.02 | 0.00 | -0.03 | 5/20/2026 | 6/2/2026 10:59:03 AM EST |
| 135.00 | 0.20 | 1.55 | 0.88 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.67 | -0.03 | 0.00 | -0.03 | 5/26/2026 | 6/2/2026 10:59:03 AM EST |
| 140.00 | 0.35 | 1.60 | 0.98 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.65 | -0.04 | 0.00 | -0.04 | 6/1/2026 | 6/2/2026 10:59:03 AM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.78 | -0.05 | 0.00 | -0.07 | 5/28/2026 | 6/2/2026 10:59:03 AM EST |
| 150.00 | 0.40 | 3.50 | 1.95 | 1.60 | -0.44 | -21.57% | 0.01 | 1 | 115 | 0.63 | -0.07 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 155.00 | 1.75 | 2.40 | 2.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.68 | -0.10 | 0.00 | -0.08 | 6/1/2026 | 6/2/2026 10:59:03 AM EST |
| 160.00 | 2.00 | 3.80 | 2.90 | 3.64 | 0.00 | 0.00% | 0.02 | 0 | 254 | 0.60 | -0.12 | 0.00 | -0.10 | 6/1/2026 | 6/2/2026 10:59:03 AM EST |
| 165.00 | 2.60 | 4.90 | 3.75 | 3.90 | -1.30 | -25.00% | 0.02 | 3 | 219 | 0.60 | -0.15 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 170.00 | 4.00 | 6.20 | 5.10 | 4.31 | -0.69 | -13.80% | 0.03 | 4 | 192 | 0.61 | -0.18 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 175.00 | 5.10 | 5.60 | 5.35 | 5.40 | -1.25 | -18.80% | 0.03 | 249 | 275 | 0.62 | -0.22 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 180.00 | 6.50 | 8.80 | 7.65 | 6.80 | -2.20 | -24.45% | 0.04 | 55 | 215 | 0.61 | -0.26 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 185.00 | 8.20 | 9.00 | 8.60 | 8.60 | -3.70 | -30.09% | 0.05 | 222 | 86 | 0.61 | -0.30 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 190.00 | 10.00 | 11.50 | 10.75 | 10.00 | -2.00 | -16.67% | 0.06 | 3 | 36 | 0.58 | -0.34 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 195.00 | 11.70 | 14.40 | 13.05 | 15.68 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.58 | -0.39 | 0.01 | -0.18 | 6/1/2026 | 6/2/2026 10:59:03 AM EST |
| 200.00 | 13.80 | 16.70 | 15.25 | 15.80 | -3.90 | -19.80% | 0.08 | 2 | 103 | 0.59 | -0.44 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 210.00 | 19.50 | 22.10 | 20.80 | % | 0.10 | 0 | 0 | 0.58 | -0.53 | 0.01 | -0.19 | 6/2/2026 10:59:03 AM EST | |||
| 220.00 | 25.40 | 28.30 | 26.85 | % | 0.12 | 0 | 0 | 0.57 | -0.62 | 0.01 | -0.18 | 6/2/2026 10:59:03 AM EST | |||
| 230.00 | 33.00 | 35.60 | 34.30 | % | 0.15 | 0 | 0 | 0.58 | -0.70 | 0.01 | -0.16 | 6/2/2026 10:59:03 AM EST | |||
| 240.00 | 41.10 | 43.70 | 42.40 | % | 0.18 | 0 | 0 | 0.58 | -0.77 | 0.01 | -0.14 | 6/2/2026 10:59:03 AM EST | |||
| 250.00 | 49.60 | 52.20 | 50.90 | % | 0.20 | 0 | 0 | 0.59 | -0.82 | 0.01 | -0.12 | 6/2/2026 10:59:03 AM EST | |||
| 260.00 | 58.50 | 61.20 | 59.85 | % | 0.23 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.10 | 6/2/2026 10:59:03 AM EST | |||
| 270.00 | 67.50 | 70.30 | 68.90 | % | 0.26 | 0 | 0 | 0.72 | -0.90 | 0.00 | -0.08 | 6/2/2026 10:59:03 AM EST | |||
| 280.00 | 77.00 | 79.90 | 78.45 | % | 0.28 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.06 | 6/2/2026 10:59:03 AM EST |