Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $147.18 as of 12/23/2025 10:20:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 111.60 | 115.50 | 113.55 | 58.41 | 0.00 | 0.00% | 3.24 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 12/23/2025 1:59:03 PM EST |
| 37.50 | 109.10 | 113.20 | 111.15 | 80.00 | 0.00 | 0.00% | 2.96 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/9/2024 | 12/23/2025 1:59:03 PM EST |
| 40.00 | 106.60 | 110.70 | 108.65 | 92.35 | 0.00 | 0.00% | 2.72 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:59:03 PM EST |
| 42.50 | 104.10 | 108.20 | 106.15 | % | 2.50 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 45.00 | 101.60 | 105.50 | 103.55 | 76.00 | 0.00 | 0.00% | 2.30 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/13/2024 | 12/23/2025 1:59:03 PM EST |
| 47.50 | 99.10 | 103.00 | 101.05 | % | 2.13 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 50.00 | 96.60 | 100.50 | 98.55 | 43.00 | 0.00 | 0.00% | 1.97 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/23/2025 1:59:03 PM EST |
| 55.00 | 91.50 | 95.70 | 93.60 | 84.20 | 0.00 | 0.00% | 1.70 | 0 | 8 | 2.73 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:59:03 PM EST |
| 60.00 | 86.70 | 90.60 | 88.65 | 67.91 | 0.00 | 0.00% | 1.48 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:59:03 PM EST |
| 62.50 | 84.20 | 88.10 | 86.15 | 44.55 | 0.00 | 0.00% | 1.38 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 12/23/2025 1:59:03 PM EST |
| 65.00 | 81.70 | 85.90 | 83.80 | 32.95 | 0.00 | 0.00% | 1.29 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 12/23/2025 1:59:03 PM EST |
| 67.50 | 79.20 | 83.10 | 81.15 | 31.00 | 0.00 | 0.00% | 1.20 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 12/23/2025 1:59:03 PM EST |
| 70.00 | 76.70 | 80.60 | 78.65 | 70.10 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:03 PM EST |
| 72.50 | 74.20 | 78.20 | 76.20 | 63.50 | 0.00 | 0.00% | 1.05 | 0 | 11 | 2.04 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:03 PM EST |
| 75.00 | 71.70 | 75.80 | 73.75 | 38.00 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 1:59:03 PM EST |
| 77.50 | 69.20 | 73.10 | 71.15 | 61.70 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:59:03 PM EST |
| 80.00 | 66.70 | 70.60 | 68.65 | 69.00 | 0.00 | 0.00% | 0.86 | 0 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:03 PM EST |
| 82.50 | 64.10 | 68.10 | 66.10 | 30.25 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 1:59:03 PM EST |
| 85.00 | 61.60 | 65.60 | 63.60 | 54.00 | 0.00 | 0.00% | 0.75 | 0 | 49 | 1.67 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:03 PM EST |
| 87.50 | 59.10 | 63.20 | 61.15 | 54.20 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:03 PM EST |
| 90.00 | 56.80 | 60.70 | 58.75 | 45.25 | 0.00 | 0.00% | 0.65 | 0 | 10 | 1.53 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:03 PM EST |
| 92.50 | 54.60 | 57.40 | 56.00 | 35.45 | 0.00 | 0.00% | 0.61 | 0 | 19 | 1.29 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:03 PM EST |
| 95.00 | 52.10 | 55.00 | 53.55 | 32.00 | 0.00 | 0.00% | 0.56 | 0 | 9 | 1.26 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:03 PM EST |
| 97.50 | 49.70 | 52.50 | 51.10 | 26.00 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.19 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:03 PM EST |
| 100.00 | 47.20 | 49.70 | 48.45 | 23.63 | 0.00 | 0.00% | 0.48 | 0 | 12 | 1.07 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:03 PM EST |
| 105.00 | 42.20 | 45.00 | 43.60 | 30.82 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:59:03 PM EST |
| 110.00 | 37.30 | 39.90 | 38.60 | 34.22 | 0.00 | 0.00% | 0.35 | 0 | 86 | 0.89 | 1.00 | 0.00 | -0.01 | 12/12/2025 | 12/23/2025 1:59:03 PM EST |
| 115.00 | 32.30 | 35.00 | 33.65 | 27.10 | 0.00 | 0.00% | 0.29 | 0 | 151 | 0.80 | 0.99 | 0.00 | -0.02 | 12/16/2025 | 12/23/2025 1:59:03 PM EST |
| 120.00 | 28.40 | 30.20 | 29.30 | 24.00 | 0.00 | 0.00% | 0.24 | 0 | 171 | 0.73 | 0.98 | 0.00 | -0.03 | 12/18/2025 | 12/23/2025 1:59:03 PM EST |
| 125.00 | 23.70 | 25.20 | 24.45 | 17.97 | 0.00 | 0.00% | 0.20 | 0 | 315 | 0.46 | 0.95 | 0.01 | -0.04 | 12/18/2025 | 12/23/2025 1:59:03 PM EST |
| 130.00 | 18.80 | 20.30 | 19.55 | 18.53 | +1.33 | +7.74% | 0.15 | 1 | 642 | 0.41 | 0.91 | 0.01 | -0.06 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 135.00 | 14.40 | 16.10 | 15.25 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 255 | 0.41 | 0.84 | 0.02 | -0.08 | 12/19/2025 | 12/23/2025 1:59:03 PM EST |
| 140.00 | 10.70 | 11.30 | 11.00 | 10.10 | +0.10 | +1.00% | 0.08 | 6 | 300 | 0.38 | 0.75 | 0.02 | -0.10 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 145.00 | 7.10 | 7.90 | 7.50 | 7.30 | +0.75 | +11.45% | 0.05 | 18 | 366 | 0.36 | 0.63 | 0.03 | -0.11 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 150.00 | 4.40 | 4.70 | 4.55 | 4.50 | +0.51 | +12.79% | 0.03 | 83 | 3,718 | 0.34 | 0.48 | 0.03 | -0.11 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 155.00 | 2.35 | 2.60 | 2.48 | 2.48 | +0.25 | +11.22% | 0.02 | 68 | 512 | 0.33 | 0.33 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 160.00 | 1.20 | 1.55 | 1.38 | 1.30 | +0.20 | +18.19% | 0.01 | 24 | 214 | 0.32 | 0.20 | 0.02 | -0.07 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 165.00 | 0.55 | 0.80 | 0.68 | 0.64 | +0.14 | +28.00% | 0.00 | 297 | 159 | 0.33 | 0.11 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 170.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.32 | 0.06 | 0.01 | -0.03 | 12/19/2025 | 12/23/2025 1:59:03 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.46 | 0.03 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | 0.01 | 0.00 | -0.01 | 12/9/2025 | 12/23/2025 1:59:03 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/23/2025 1:59:03 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:59:03 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 1:59:03 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.32 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 12/23/2025 1:59:03 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.21 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 12/23/2025 1:59:03 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:59:03 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.38 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 12/23/2025 1:59:03 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.24 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/23/2025 1:59:03 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.10 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 12/23/2025 1:59:03 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 202 | 2.97 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/23/2025 1:59:03 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.74 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:03 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:03 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/23/2025 1:59:03 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 60 | 2.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/23/2025 1:59:03 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 457 | 2.23 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.15 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/23/2025 1:59:03 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.06 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 407 | 1.98 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:03 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.90 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/23/2025 1:59:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.82 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:59:03 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.05 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.67 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:03 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.60 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.79 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:03 PM EST |
| 92.50 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:59:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.25 | -71.43% | 0.00 | 4 | 88 | 1.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:03 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.74 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.04 | +36.37% | 0.00 | 3 | 124 | 0.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3,227 | 0.61 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/23/2025 1:59:03 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.57 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.70 | +0.23 | +48.94% | 0.00 | 1 | 156 | 0.43 | -0.02 | 0.00 | -0.03 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 125.00 | 0.25 | 0.40 | 0.33 | 0.50 | -0.26 | -34.22% | 0.00 | 1 | 391 | 0.42 | -0.05 | 0.01 | -0.04 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 130.00 | 0.50 | 0.85 | 0.68 | 0.67 | -0.40 | -37.39% | 0.01 | 45 | 3,238 | 0.40 | -0.09 | 0.01 | -0.06 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 135.00 | 1.15 | 1.65 | 1.40 | 1.15 | -0.62 | -35.03% | 0.01 | 18 | 343 | 0.40 | -0.16 | 0.02 | -0.08 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 140.00 | 1.75 | 2.40 | 2.08 | 2.20 | -0.55 | -20.00% | 0.01 | 99 | 376 | 0.36 | -0.25 | 0.02 | -0.10 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 145.00 | 3.30 | 4.00 | 3.65 | 4.20 | -0.22 | -4.98% | 0.03 | 23 | 3,310 | 0.36 | -0.37 | 0.03 | -0.11 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 150.00 | 5.30 | 6.50 | 5.90 | 5.60 | -1.80 | -24.33% | 0.04 | 3 | 105 | 0.33 | -0.52 | 0.03 | -0.11 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 155.00 | 8.30 | 9.50 | 8.90 | 10.00 | +0.35 | +3.63% | 0.06 | 10 | 24 | 0.34 | -0.67 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 160.00 | 11.70 | 13.60 | 12.65 | 31.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.30 | -0.80 | 0.02 | -0.07 | 11/4/2025 | 12/23/2025 1:59:03 PM EST |
| 165.00 | 16.00 | 18.30 | 17.15 | % | 0.10 | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.05 | 12/23/2025 1:59:03 PM EST | |||
| 170.00 | 21.10 | 21.90 | 21.50 | 21.00 | -36.00 | -63.16% | 0.13 | 3 | 0 | 0.51 | -0.94 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 175.00 | 24.60 | 28.20 | 26.40 | % | 0.15 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 12/23/2025 1:59:03 PM EST | |||
| 180.00 | 29.40 | 33.40 | 31.40 | % | 0.17 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:59:03 PM EST | |||
| 185.00 | 34.50 | 38.40 | 36.45 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 190.00 | 39.50 | 43.40 | 41.45 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 195.00 | 44.40 | 48.40 | 46.40 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 200.00 | 49.40 | 53.40 | 51.40 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST |