Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $135.92 as of 11/6/2025 1:03:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 69.80 | 73.80 | 71.80 | % | 1.10 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/6/2025 10:59:02 AM EST | |||
| 70.00 | 64.70 | 68.20 | 66.45 | % | 0.95 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/6/2025 10:59:02 AM EST | |||
| 75.00 | 59.80 | 63.80 | 61.80 | % | 0.82 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/6/2025 10:59:02 AM EST | |||
| 80.00 | 55.10 | 58.00 | 56.55 | % | 0.71 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/6/2025 10:59:02 AM EST | |||
| 85.00 | 50.10 | 53.00 | 51.55 | % | 0.61 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/6/2025 10:59:02 AM EST | |||
| 87.50 | 47.40 | 50.70 | 49.05 | % | 0.56 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/6/2025 10:59:02 AM EST | |||
| 90.00 | 44.90 | 48.00 | 46.45 | 43.41 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/6/2025 10:59:02 AM EST |
| 92.50 | 42.50 | 45.40 | 43.95 | % | 0.48 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/6/2025 10:59:02 AM EST | |||
| 95.00 | 40.30 | 43.00 | 41.65 | 39.50 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/6/2025 10:59:02 AM EST |
| 97.50 | 37.60 | 40.40 | 39.00 | 7.90 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/6/2025 10:59:02 AM EST |
| 100.00 | 35.60 | 38.00 | 36.80 | 34.43 | 0.00 | 0.00% | 0.37 | 0 | 29 | 1.49 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/6/2025 10:59:02 AM EST |
| 105.00 | 30.70 | 33.00 | 31.85 | 26.00 | 0.00 | 0.00% | 0.30 | 0 | 293 | 1.34 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/6/2025 10:59:02 AM EST |
| 110.00 | 25.70 | 28.10 | 26.90 | 24.00 | 0.00 | 0.00% | 0.24 | 0 | 32 | 1.15 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/6/2025 10:59:02 AM EST |
| 115.00 | 20.00 | 23.00 | 21.50 | 17.37 | 0.00 | 0.00% | 0.19 | 0 | 375 | 0.93 | 0.96 | 0.01 | -0.02 | 11/4/2025 | 11/6/2025 10:59:02 AM EST |
| 120.00 | 15.70 | 17.90 | 16.80 | 13.85 | 0.00 | 0.00% | 0.14 | 0 | 58 | 0.76 | 0.89 | 0.02 | -0.06 | 11/5/2025 | 11/6/2025 10:59:02 AM EST |
| 125.00 | 11.70 | 13.00 | 12.35 | 12.50 | -0.08 | -0.64% | 0.10 | 2 | 126 | 0.72 | 0.79 | 0.02 | -0.10 | 11/6/2025 | 11/6/2025 10:59:02 AM EST |
| 130.00 | 8.20 | 9.10 | 8.65 | 8.58 | +1.28 | +17.54% | 0.07 | 74 | 397 | 0.51 | 0.67 | 0.03 | -0.14 | 11/6/2025 | 11/6/2025 10:59:02 AM EST |
| 135.00 | 5.50 | 6.50 | 6.00 | 5.15 | +1.30 | +33.77% | 0.04 | 26 | 609 | 0.50 | 0.53 | 0.03 | -0.15 | 11/6/2025 | 11/6/2025 10:59:02 AM EST |
| 140.00 | 3.30 | 4.10 | 3.70 | 3.40 | +0.90 | +36.00% | 0.03 | 97 | 676 | 0.47 | 0.38 | 0.03 | -0.15 | 11/6/2025 | 11/6/2025 10:59:02 AM EST |
| 145.00 | 1.30 | 2.55 | 1.93 | 1.90 | +0.55 | +40.75% | 0.01 | 130 | 905 | 0.47 | 0.25 | 0.02 | -0.13 | 11/6/2025 | 11/6/2025 10:59:02 AM EST |
| 150.00 | 1.00 | 1.20 | 1.10 | 1.00 | +0.20 | +25.00% | 0.01 | 54 | 634 | 0.49 | 0.16 | 0.02 | -0.10 | 11/6/2025 | 11/6/2025 10:59:02 AM EST |
| 155.00 | 0.30 | 0.85 | 0.58 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.49 | 0.09 | 0.01 | -0.07 | 11/4/2025 | 11/6/2025 10:59:02 AM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | 0.20 | +0.05 | +33.34% | 0.01 | 1 | 58 | 0.88 | 0.05 | 0.01 | -0.04 | 11/6/2025 | 11/6/2025 10:59:02 AM EST |
| 165.00 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.02 | 0.00 | -0.02 | 10/29/2025 | 11/6/2025 10:59:02 AM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.02 | 0.00 | -0.02 | 11/4/2025 | 11/6/2025 10:59:02 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.01 | 0.00 | -0.01 | 10/20/2025 | 11/6/2025 10:59:02 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/6/2025 10:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/6/2025 10:59:02 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/6/2025 10:59:02 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/6/2025 10:59:02 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/6/2025 10:59:02 AM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/6/2025 10:59:02 AM EST |
| 87.50 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/6/2025 10:59:02 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.83 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/6/2025 10:59:02 AM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/6/2025 10:59:02 AM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 6 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/6/2025 10:59:02 AM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/6/2025 10:59:02 AM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.78 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/6/2025 10:59:02 AM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 742 | 0.59 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/6/2025 10:59:02 AM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.08 | -26.67% | 0.00 | 2 | 72 | 0.64 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/6/2025 10:59:02 AM EST |
| 115.00 | 0.05 | 0.70 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.48 | -0.04 | 0.01 | -0.02 | 11/4/2025 | 11/6/2025 10:59:02 AM EST |
| 120.00 | 0.35 | 1.10 | 0.73 | 0.82 | -0.23 | -21.91% | 0.01 | 10 | 631 | 0.47 | -0.11 | 0.02 | -0.06 | 11/6/2025 | 11/6/2025 10:59:02 AM EST |
| 125.00 | 1.50 | 2.10 | 1.80 | 1.75 | -0.02 | -1.13% | 0.01 | 10 | 872 | 0.49 | -0.21 | 0.02 | -0.10 | 11/6/2025 | 11/6/2025 10:59:02 AM EST |
| 130.00 | 3.00 | 4.70 | 3.85 | 3.00 | -0.49 | -14.04% | 0.03 | 1 | 234 | 0.56 | -0.33 | 0.03 | -0.14 | 11/6/2025 | 11/6/2025 10:59:02 AM EST |
| 135.00 | 5.00 | 7.00 | 6.00 | 5.10 | -0.40 | -7.28% | 0.04 | 22 | 228 | 0.54 | -0.47 | 0.03 | -0.15 | 11/6/2025 | 11/6/2025 10:59:02 AM EST |
| 140.00 | 7.50 | 9.30 | 8.40 | 7.50 | -3.00 | -28.58% | 0.06 | 1 | 178 | 0.45 | -0.62 | 0.03 | -0.15 | 11/6/2025 | 11/6/2025 10:59:02 AM EST |
| 145.00 | 10.50 | 13.10 | 11.80 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.42 | -0.75 | 0.02 | -0.13 | 10/9/2025 | 11/6/2025 10:59:02 AM EST |
| 150.00 | 14.60 | 17.30 | 15.95 | 20.20 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.62 | -0.84 | 0.02 | -0.10 | 11/4/2025 | 11/6/2025 10:59:02 AM EST |
| 155.00 | 19.40 | 21.80 | 20.60 | 14.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.72 | -0.91 | 0.01 | -0.07 | 10/29/2025 | 11/6/2025 10:59:02 AM EST |
| 160.00 | 24.00 | 26.70 | 25.35 | % | 0.16 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.04 | 11/6/2025 10:59:02 AM EST | |||
| 165.00 | 28.50 | 31.60 | 30.05 | % | 0.18 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 11/6/2025 10:59:02 AM EST | |||
| 170.00 | 34.00 | 36.40 | 35.20 | % | 0.21 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 11/6/2025 10:59:02 AM EST | |||
| 175.00 | 38.90 | 41.60 | 40.25 | % | 0.23 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 11/6/2025 10:59:02 AM EST | |||
| 180.00 | 44.00 | 46.40 | 45.20 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/6/2025 10:59:02 AM EST |