Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $106.88 as of 9/18/2025 9:45:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 62.90 | 65.10 | 64.00 | % | 1.51 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 45.00 | 60.20 | 62.60 | 61.40 | % | 1.36 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 47.50 | 57.90 | 60.10 | 59.00 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 50.00 | 55.10 | 57.50 | 56.30 | % | 1.13 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 55.00 | 50.40 | 52.50 | 51.45 | % | 0.94 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 60.00 | 45.10 | 48.10 | 46.60 | % | 0.78 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 65.00 | 40.10 | 43.10 | 41.60 | % | 0.64 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 70.00 | 35.30 | 37.60 | 36.45 | % | 0.52 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 75.00 | 30.20 | 32.60 | 31.40 | 9.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/17/2025 3:59:52 PM EST |
| 77.50 | 27.90 | 30.10 | 29.00 | 14.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/17/2025 3:59:52 PM EST |
| 80.00 | 25.10 | 27.50 | 26.30 | 29.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 82.50 | 22.60 | 25.10 | 23.85 | 22.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/17/2025 3:59:52 PM EST |
| 85.00 | 20.10 | 22.60 | 21.35 | 21.00 | 0.00 | 0.00% | 0.25 | 0 | 13 | 2.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:52 PM EST |
| 87.50 | 19.20 | 20.10 | 19.65 | 8.90 | 0.00 | 0.00% | 0.22 | 0 | 39 | 1.81 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:52 PM EST |
| 90.00 | 16.60 | 17.60 | 17.10 | 18.50 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.69 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 92.50 | 14.30 | 15.00 | 14.65 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:52 PM EST |
| 95.00 | 11.90 | 12.50 | 12.20 | 13.63 | 0.00 | 0.00% | 0.13 | 0 | 257 | 1.09 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 97.50 | 9.50 | 10.00 | 9.75 | 9.20 | -0.20 | -2.13% | 0.10 | 4 | 258 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 100.00 | 6.90 | 7.50 | 7.20 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 603 | 0.00 | 0.97 | 0.02 | -0.05 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 105.00 | 2.25 | 2.75 | 2.50 | 2.35 | -0.03 | -1.27% | 0.02 | 1 | 2,587 | 0.43 | 0.72 | 0.09 | -0.39 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 110.00 | 0.15 | 0.35 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 0.40 | 0.20 | 0.09 | -0.27 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.81 | 0.01 | 0.01 | -0.02 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 896 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,611 | 1.65 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.41 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/17/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.34 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 9/17/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/17/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/17/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 9/17/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 66 | 5.82 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 3.56 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4.50 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.63 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 306 | 3.90 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.60 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.92 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 747 | 2.18 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.90 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.72 | -0.03 | 0.02 | -0.05 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.45 | -0.28 | 0.09 | -0.39 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 110.00 | 2.75 | 3.30 | 3.03 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.56 | -0.80 | 0.09 | -0.27 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 115.00 | 7.50 | 9.80 | 8.65 | 25.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.61 | -0.99 | 0.01 | -0.02 | 2/5/2025 | 9/17/2025 3:59:52 PM EST |
| 120.00 | 12.50 | 14.90 | 13.70 | 24.43 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 9/17/2025 3:59:52 PM EST |
| 125.00 | 16.80 | 19.90 | 18.35 | % | 0.15 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 130.00 | 22.20 | 24.90 | 23.55 | % | 0.18 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 135.00 | 27.20 | 29.90 | 28.55 | 37.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 9/17/2025 3:59:52 PM EST |
| 140.00 | 31.90 | 34.90 | 33.40 | % | 0.24 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 145.00 | 36.90 | 39.90 | 38.40 | % | 0.26 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST |