Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $194.53 as of 6/17/2026 3:40:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 95.80 | 98.70 | 97.25 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 100.00 | 90.80 | 93.70 | 92.25 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 105.00 | 85.10 | 88.80 | 86.95 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 110.00 | 80.60 | 83.80 | 82.20 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 115.00 | 75.70 | 78.80 | 77.25 | % | 0.67 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 120.00 | 70.80 | 73.80 | 72.30 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 125.00 | 65.90 | 68.80 | 67.35 | % | 0.54 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 130.00 | 60.60 | 63.80 | 62.20 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:52 PM EST | |||
| 135.00 | 55.40 | 58.90 | 57.15 | % | 0.42 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 6/17/2026 3:59:52 PM EST | |||
| 140.00 | 51.00 | 53.90 | 52.45 | % | 0.37 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.06 | 6/17/2026 3:59:52 PM EST | |||
| 145.00 | 46.10 | 49.00 | 47.55 | % | 0.33 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.09 | 6/17/2026 3:59:52 PM EST | |||
| 150.00 | 41.20 | 44.20 | 42.70 | % | 0.28 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.11 | 6/17/2026 3:59:52 PM EST | |||
| 155.00 | 36.40 | 39.40 | 37.90 | % | 0.24 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.14 | 6/17/2026 3:59:52 PM EST | |||
| 160.00 | 31.80 | 34.70 | 33.25 | % | 0.21 | 0 | 0 | 0.82 | 0.93 | 0.01 | -0.17 | 6/17/2026 3:59:52 PM EST | |||
| 165.00 | 27.10 | 30.00 | 28.55 | 38.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.76 | 0.89 | 0.01 | -0.22 | 6/2/2026 | 6/17/2026 3:59:52 PM EST |
| 167.50 | 25.20 | 27.70 | 26.45 | % | 0.16 | 0 | 0 | 0.73 | 0.88 | 0.01 | -0.23 | 6/17/2026 3:59:52 PM EST | |||
| 170.00 | 23.00 | 25.50 | 24.25 | 30.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.85 | 0.01 | -0.25 | 6/15/2026 | 6/17/2026 3:59:52 PM EST |
| 172.50 | 20.90 | 23.40 | 22.15 | % | 0.13 | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.27 | 6/17/2026 3:59:52 PM EST | |||
| 175.00 | 18.90 | 21.30 | 20.10 | 28.20 | 0.00 | 0.00% | 0.11 | 1 | 6 | 0.55 | 0.80 | 0.01 | -0.29 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 177.50 | 16.80 | 19.40 | 18.10 | % | 0.10 | 0 | 0 | 0.54 | 0.77 | 0.01 | -0.30 | 6/17/2026 3:59:52 PM EST | |||
| 180.00 | 15.20 | 17.50 | 16.35 | 17.93 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.56 | 0.74 | 0.01 | -0.31 | 6/15/2026 | 6/17/2026 3:59:52 PM EST |
| 182.50 | 13.20 | 15.80 | 14.50 | % | 0.08 | 0 | 0 | 0.55 | 0.70 | 0.02 | -0.32 | 6/17/2026 3:59:52 PM EST | |||
| 185.00 | 11.90 | 14.10 | 13.00 | 19.37 | +2.85 | +17.26% | 0.07 | 1 | 10 | 0.56 | 0.66 | 0.02 | -0.32 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 187.50 | 10.30 | 12.60 | 11.45 | % | 0.06 | 0 | 0 | 0.55 | 0.62 | 0.02 | -0.32 | 6/17/2026 3:59:52 PM EST | |||
| 190.00 | 9.00 | 11.00 | 10.00 | 11.64 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.55 | 0.58 | 0.02 | -0.32 | 6/15/2026 | 6/17/2026 3:59:52 PM EST |
| 192.50 | 7.80 | 10.00 | 8.90 | % | 0.05 | 0 | 0 | 0.56 | 0.53 | 0.02 | -0.32 | 6/17/2026 3:59:52 PM EST | |||
| 195.00 | 6.80 | 8.80 | 7.80 | 12.44 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.56 | 0.48 | 0.02 | -0.32 | 6/15/2026 | 6/17/2026 3:59:52 PM EST |
| 197.50 | 5.80 | 7.70 | 6.75 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.56 | 0.44 | 0.02 | -0.31 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 200.00 | 4.80 | 7.50 | 6.15 | 10.23 | +3.63 | +55.00% | 0.03 | 1 | 25 | 0.58 | 0.40 | 0.02 | -0.31 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 202.50 | 4.10 | 6.10 | 5.10 | % | 0.03 | 0 | 0 | 0.57 | 0.36 | 0.02 | -0.30 | 6/17/2026 3:59:52 PM EST | |||
| 205.00 | 3.40 | 5.40 | 4.40 | 8.50 | +3.80 | +80.86% | 0.02 | 1 | 8 | 0.57 | 0.32 | 0.02 | -0.29 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 207.50 | 2.90 | 5.50 | 4.20 | % | 0.02 | 0 | 0 | 0.60 | 0.29 | 0.02 | -0.28 | 6/17/2026 3:59:52 PM EST | |||
| 210.00 | 2.35 | 4.40 | 3.38 | 4.50 | +0.60 | +15.39% | 0.02 | 2 | 38 | 0.59 | 0.26 | 0.01 | -0.27 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 212.50 | 1.95 | 4.20 | 3.08 | % | 0.01 | 0 | 0 | 0.60 | 0.24 | 0.01 | -0.26 | 6/17/2026 3:59:52 PM EST | |||
| 215.00 | 1.65 | 3.20 | 2.43 | 4.23 | +1.94 | +84.72% | 0.01 | 1 | 31 | 0.59 | 0.22 | 0.01 | -0.25 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 220.00 | 1.05 | 3.00 | 2.03 | 3.20 | +0.64 | +25.00% | 0.01 | 9 | 37 | 0.62 | 0.17 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 225.00 | 0.65 | 2.95 | 1.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.14 | 0.01 | -0.20 | 6/8/2026 | 6/17/2026 3:59:52 PM EST |
| 230.00 | 0.45 | 2.85 | 1.65 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.68 | 0.11 | 0.01 | -0.17 | 6/12/2026 | 6/17/2026 3:59:52 PM EST |
| 235.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.89 | 0.08 | 0.01 | -0.13 | 6/17/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.45 | 1.23 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.93 | 0.06 | 0.00 | -0.10 | 6/12/2026 | 6/17/2026 3:59:52 PM EST |
| 245.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.97 | 0.04 | 0.00 | -0.08 | 6/17/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.03 | 0.00 | -0.06 | 6/5/2026 | 6/17/2026 3:59:52 PM EST |
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.06 | 0.02 | 0.00 | -0.05 | 6/17/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.02 | 0.00 | -0.04 | 5/29/2026 | 6/17/2026 3:59:52 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.03 | 6/17/2026 3:59:52 PM EST | |||
| 270.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.02 | 6/17/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.39 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/17/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | -0.01 | 0.00 | -0.06 | 6/12/2026 | 6/17/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | -0.01 | 0.00 | -0.09 | 6/15/2026 | 6/17/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.08 | -0.02 | 0.00 | -0.11 | 6/15/2026 | 6/17/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.91 | -0.04 | 0.00 | -0.14 | 6/12/2026 | 6/17/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 2.55 | 1.28 | 0.62 | -1.13 | -64.58% | 0.01 | 1 | 122 | 0.90 | -0.07 | 0.01 | -0.17 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 165.00 | 0.30 | 2.90 | 1.60 | 1.12 | +0.07 | +6.67% | 0.01 | 1 | 33 | 0.65 | -0.11 | 0.01 | -0.22 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 167.50 | 0.00 | 3.10 | 1.55 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.12 | 0.01 | -0.23 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 170.00 | 1.10 | 3.40 | 2.25 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.65 | -0.15 | 0.01 | -0.25 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 172.50 | 0.80 | 3.60 | 2.20 | % | 0.01 | 0 | 0 | 0.59 | -0.17 | 0.01 | -0.27 | 6/17/2026 3:59:52 PM EST | |||
| 175.00 | 1.00 | 3.50 | 2.25 | 2.10 | -0.20 | -8.70% | 0.01 | 2 | 30 | 0.55 | -0.20 | 0.01 | -0.29 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 177.50 | 2.50 | 3.80 | 3.15 | % | 0.02 | 0 | 0 | 0.59 | -0.23 | 0.01 | -0.30 | 6/17/2026 3:59:52 PM EST | |||
| 180.00 | 3.00 | 4.30 | 3.65 | 1.87 | -2.53 | -57.50% | 0.02 | 16 | 24 | 0.57 | -0.26 | 0.01 | -0.31 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 182.50 | 3.60 | 5.00 | 4.30 | % | 0.02 | 0 | 0 | 0.56 | -0.30 | 0.02 | -0.32 | 6/17/2026 3:59:52 PM EST | |||
| 185.00 | 4.50 | 5.70 | 5.10 | 2.85 | -5.15 | -64.38% | 0.03 | 3 | 7 | 0.55 | -0.34 | 0.02 | -0.32 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 187.50 | 5.40 | 6.90 | 6.15 | % | 0.03 | 0 | 0 | 0.56 | -0.38 | 0.02 | -0.32 | 6/17/2026 3:59:52 PM EST | |||
| 190.00 | 6.40 | 8.10 | 7.25 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.56 | -0.42 | 0.02 | -0.32 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 192.50 | 7.70 | 9.50 | 8.60 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.56 | -0.47 | 0.02 | -0.32 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 195.00 | 9.00 | 10.60 | 9.80 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.55 | -0.52 | 0.02 | -0.32 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 197.50 | 10.60 | 12.20 | 11.40 | % | 0.06 | 0 | 0 | 0.56 | -0.56 | 0.02 | -0.31 | 6/17/2026 3:59:52 PM EST | |||
| 200.00 | 11.80 | 14.00 | 12.90 | 10.00 | % | 0.06 | 1 | 0 | 0.56 | -0.60 | 0.02 | -0.31 | 6/17/2026 | 6/17/2026 3:59:52 PM EST | |
| 202.50 | 13.30 | 15.80 | 14.55 | % | 0.07 | 0 | 0 | 0.55 | -0.64 | 0.02 | -0.30 | 6/17/2026 3:59:52 PM EST | |||
| 205.00 | 15.70 | 17.50 | 16.60 | % | 0.08 | 0 | 0 | 0.57 | -0.68 | 0.02 | -0.29 | 6/17/2026 3:59:52 PM EST | |||
| 207.50 | 17.00 | 19.80 | 18.40 | % | 0.09 | 0 | 0 | 0.56 | -0.71 | 0.02 | -0.28 | 6/17/2026 3:59:52 PM EST | |||
| 210.00 | 18.90 | 21.80 | 20.35 | 32.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | -0.74 | 0.01 | -0.27 | 6/5/2026 | 6/17/2026 3:59:52 PM EST |
| 212.50 | 21.00 | 23.90 | 22.45 | % | 0.11 | 0 | 0 | 0.56 | -0.76 | 0.01 | -0.26 | 6/17/2026 3:59:52 PM EST | |||
| 215.00 | 23.10 | 26.00 | 24.55 | % | 0.11 | 0 | 0 | 0.71 | -0.78 | 0.01 | -0.25 | 6/17/2026 3:59:52 PM EST | |||
| 220.00 | 27.60 | 30.50 | 29.05 | 44.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | -0.83 | 0.01 | -0.23 | 6/11/2026 | 6/17/2026 3:59:52 PM EST |
| 225.00 | 32.10 | 35.20 | 33.65 | % | 0.15 | 0 | 0 | 0.79 | -0.86 | 0.01 | -0.20 | 6/17/2026 3:59:52 PM EST | |||
| 230.00 | 36.90 | 39.90 | 38.40 | % | 0.17 | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.17 | 6/17/2026 3:59:52 PM EST | |||
| 235.00 | 41.70 | 44.70 | 43.20 | % | 0.18 | 0 | 0 | 0.87 | -0.92 | 0.01 | -0.13 | 6/17/2026 3:59:52 PM EST | |||
| 240.00 | 46.50 | 49.70 | 48.10 | % | 0.20 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.10 | 6/17/2026 3:59:52 PM EST | |||
| 245.00 | 51.50 | 54.50 | 53.00 | % | 0.22 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.08 | 6/17/2026 3:59:52 PM EST | |||
| 250.00 | 56.40 | 59.50 | 57.95 | % | 0.23 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.06 | 6/17/2026 3:59:52 PM EST | |||
| 255.00 | 61.40 | 64.60 | 63.00 | 78.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.09 | -0.98 | 0.00 | -0.05 | 6/11/2026 | 6/17/2026 3:59:52 PM EST |
| 260.00 | 66.40 | 69.40 | 67.90 | % | 0.26 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.04 | 6/17/2026 3:59:52 PM EST | |||
| 265.00 | 71.40 | 74.50 | 72.95 | % | 0.28 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.03 | 6/17/2026 3:59:52 PM EST | |||
| 270.00 | 76.40 | 79.40 | 77.90 | % | 0.29 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.02 | 6/17/2026 3:59:52 PM EST |