Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $199.22 as of 10/2/2026 3:23:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 94.20 | 97.20 | 95.70 | % | 0.87 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 115.00 | 88.70 | 92.50 | 90.60 | % | 0.79 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 120.00 | 83.70 | 87.40 | 85.55 | % | 0.71 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 125.00 | 78.70 | 81.70 | 80.20 | % | 0.64 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 130.00 | 73.70 | 77.10 | 75.40 | 73.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 135.00 | 68.70 | 71.40 | 70.05 | 70.40 | % | 0.52 | 1 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST | |
| 140.00 | 63.70 | 66.20 | 64.95 | % | 0.46 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 145.00 | 58.70 | 61.50 | 60.10 | 60.20 | +5.90 | +10.87% | 0.41 | 3 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 150.00 | 54.20 | 56.50 | 55.35 | % | 0.37 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 155.00 | 49.20 | 51.80 | 50.50 | % | 0.33 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 160.00 | 43.80 | 47.40 | 45.60 | % | 0.29 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 165.00 | 39.30 | 41.50 | 40.40 | % | 0.24 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 170.00 | 34.40 | 36.50 | 35.45 | % | 0.21 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 172.50 | 32.00 | 34.10 | 33.05 | % | 0.19 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 175.00 | 29.70 | 31.60 | 30.65 | % | 0.18 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 177.50 | 27.30 | 29.70 | 28.50 | % | 0.16 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 180.00 | 24.80 | 27.50 | 26.15 | % | 0.15 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.04 | 10/2/2026 4:00:05 PM EST | |||
| 182.50 | 22.40 | 24.30 | 23.35 | % | 0.13 | 0 | 0 | 0.79 | 0.98 | 0.01 | -0.04 | 10/2/2026 4:00:05 PM EST | |||
| 185.00 | 19.80 | 22.00 | 20.90 | 19.50 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.76 | 0.95 | 0.01 | -0.09 | 9/22/2026 | 10/2/2026 4:00:05 PM EST |
| 187.50 | 17.40 | 19.60 | 18.50 | 18.50 | % | 0.10 | 1 | 0 | 0.71 | 0.93 | 0.01 | -0.11 | 10/2/2026 | 10/2/2026 4:00:05 PM EST | |
| 190.00 | 15.10 | 17.10 | 16.10 | 10.82 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.64 | 0.89 | 0.01 | -0.17 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 192.50 | 12.90 | 15.10 | 14.00 | % | 0.07 | 0 | 0 | 0.63 | 0.86 | 0.02 | -0.18 | 10/2/2026 4:00:05 PM EST | |||
| 195.00 | 10.70 | 13.40 | 12.05 | 10.85 | +3.48 | +47.22% | 0.06 | 1 | 67 | 0.46 | 0.80 | 0.02 | -0.24 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 197.50 | 8.60 | 10.50 | 9.55 | 10.23 | +4.13 | +67.71% | 0.05 | 45 | 18 | 0.40 | 0.75 | 0.03 | -0.27 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 200.00 | 7.00 | 8.60 | 7.80 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.41 | 0.68 | 0.03 | -0.30 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 202.50 | 5.00 | 7.80 | 6.40 | 5.80 | -1.43 | -19.78% | 0.03 | 2 | 2 | 0.43 | 0.61 | 0.03 | -0.32 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 205.00 | 3.80 | 5.30 | 4.55 | 4.73 | +2.28 | +93.07% | 0.02 | 26 | 33 | 0.38 | 0.52 | 0.03 | -0.32 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 207.50 | 3.10 | 4.20 | 3.65 | 3.84 | +2.04 | +113.34% | 0.02 | 25 | 13 | 0.41 | 0.44 | 0.03 | -0.32 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 210.00 | 1.45 | 3.50 | 2.48 | 2.85 | +1.55 | +119.24% | 0.01 | 977 | 93 | 0.38 | 0.35 | 0.03 | -0.30 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 212.50 | 1.40 | 3.10 | 2.25 | 2.05 | -0.53 | -20.55% | 0.01 | 13 | 73 | 0.43 | 0.28 | 0.03 | -0.27 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 215.00 | 1.10 | 1.75 | 1.43 | 1.51 | +0.67 | +79.77% | 0.01 | 35 | 19 | 0.41 | 0.21 | 0.03 | -0.23 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 217.50 | 0.40 | 2.20 | 1.30 | 1.09 | -0.91 | -45.50% | 0.01 | 6 | 7 | 0.44 | 0.16 | 0.02 | -0.19 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 220.00 | 0.35 | 1.05 | 0.70 | 0.78 | -1.44 | -64.87% | 0.00 | 7 | 10 | 0.41 | 0.12 | 0.02 | -0.16 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 222.50 | 0.00 | 2.95 | 1.48 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.77 | 0.08 | 0.01 | -0.12 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 2.80 | 1.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.81 | 0.05 | 0.01 | -0.09 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 227.50 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.85 | 0.03 | 0.01 | -0.06 | 10/2/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.72 | 0.02 | 0.00 | -0.04 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.02 | 10/2/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.05 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/2/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 1.50 | 0.75 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 1.20 | 0.60 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/2/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 265.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 285.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/2/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.51 | +0.31 | +155.00% | 0.00 | 2 | 30 | 0.91 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 172.50 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.80 | 0.40 | 0.20 | -0.26 | -56.53% | 0.00 | 3 | 64 | 0.83 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 177.50 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.09 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 180.00 | 0.05 | 0.85 | 0.45 | 0.52 | -0.28 | -35.00% | 0.00 | 17 | 65 | 0.58 | -0.02 | 0.00 | -0.04 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 182.50 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | -0.02 | 0.01 | -0.04 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 185.00 | 0.20 | 1.00 | 0.60 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.54 | -0.05 | 0.01 | -0.09 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 187.50 | 0.00 | 1.25 | 0.63 | 0.65 | -0.90 | -58.07% | 0.00 | 2 | 6 | 0.62 | -0.07 | 0.01 | -0.11 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 190.00 | 0.45 | 1.10 | 0.78 | 0.89 | -1.36 | -60.45% | 0.00 | 1,911 | 74 | 0.47 | -0.11 | 0.01 | -0.17 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 192.50 | 0.50 | 3.20 | 1.85 | 1.03 | -0.97 | -48.50% | 0.01 | 20 | 7 | 0.73 | -0.14 | 0.02 | -0.18 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 195.00 | 1.00 | 1.60 | 1.30 | 1.34 | -2.67 | -66.59% | 0.01 | 6 | 15 | 0.43 | -0.20 | 0.02 | -0.24 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 197.50 | 0.50 | 3.60 | 2.05 | 1.98 | -2.32 | -53.96% | 0.01 | 952 | 16 | 0.44 | -0.25 | 0.03 | -0.27 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 200.00 | 2.20 | 3.00 | 2.60 | 2.35 | -4.25 | -64.40% | 0.01 | 16 | 21 | 0.43 | -0.32 | 0.03 | -0.30 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 202.50 | 2.90 | 4.20 | 3.55 | 3.90 | % | 0.02 | 3 | 0 | 0.43 | -0.39 | 0.03 | -0.32 | 10/2/2026 | 10/2/2026 4:00:05 PM EST | |
| 205.00 | 3.50 | 5.10 | 4.30 | 5.39 | -3.46 | -39.10% | 0.02 | 4 | 5 | 0.39 | -0.48 | 0.03 | -0.32 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 207.50 | 5.10 | 7.00 | 6.05 | 10.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.43 | -0.56 | 0.03 | -0.32 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 210.00 | 6.80 | 8.50 | 7.65 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.43 | -0.65 | 0.03 | -0.30 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 212.50 | 8.50 | 10.30 | 9.40 | % | 0.04 | 0 | 0 | 0.43 | -0.72 | 0.03 | -0.27 | 10/2/2026 4:00:05 PM EST | |||
| 215.00 | 9.60 | 12.10 | 10.85 | 22.94 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.52 | -0.79 | 0.03 | -0.23 | 9/10/2026 | 10/2/2026 4:00:05 PM EST |
| 217.50 | 11.90 | 14.20 | 13.05 | % | 0.06 | 0 | 0 | 0.54 | -0.84 | 0.02 | -0.19 | 10/2/2026 4:00:05 PM EST | |||
| 220.00 | 14.60 | 16.40 | 15.50 | % | 0.07 | 0 | 0 | 0.59 | -0.88 | 0.02 | -0.16 | 10/2/2026 4:00:05 PM EST | |||
| 222.50 | 16.80 | 19.00 | 17.90 | % | 0.08 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.12 | 10/2/2026 4:00:05 PM EST | |||
| 225.00 | 18.50 | 21.20 | 19.85 | % | 0.09 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.09 | 10/2/2026 4:00:05 PM EST | |||
| 227.50 | 20.40 | 23.80 | 22.10 | % | 0.10 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.06 | 10/2/2026 4:00:05 PM EST | |||
| 230.00 | 23.90 | 26.20 | 25.05 | % | 0.11 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.04 | 10/2/2026 4:00:05 PM EST | |||
| 235.00 | 28.00 | 31.50 | 29.75 | % | 0.13 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 10/2/2026 4:00:05 PM EST | |||
| 240.00 | 32.80 | 36.50 | 34.65 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 10/2/2026 4:00:05 PM EST | |||
| 245.00 | 38.50 | 41.40 | 39.95 | % | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 250.00 | 43.40 | 46.40 | 44.90 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 255.00 | 48.20 | 51.40 | 49.80 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 260.00 | 53.30 | 56.40 | 54.85 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 265.00 | 58.40 | 60.70 | 59.55 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 270.00 | 63.20 | 66.40 | 64.80 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 275.00 | 68.20 | 71.40 | 69.80 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 280.00 | 73.40 | 76.40 | 74.90 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 285.00 | 77.80 | 81.40 | 79.60 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 290.00 | 82.80 | 86.40 | 84.60 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST |