Options Chain for SOUTHERN COPPER CORP COM (SCCO) - $160.76 as of 1/7/2026 8:04:27 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 | 116.40 | 119.70 | 118.05 | 58.41 | 0.00 | 0.00% | 3.37 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 1/7/2026 9:59:02 AM EST |
| 37.50 | 113.90 | 117.60 | 115.75 | 80.00 | 0.00 | 0.00% | 3.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2024 | 1/7/2026 9:59:02 AM EST |
| 40.00 | 111.40 | 114.70 | 113.05 | 92.35 | 0.00 | 0.00% | 2.83 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 1/7/2026 9:59:02 AM EST |
| 42.50 | 108.90 | 112.20 | 110.55 | % | 2.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 9:59:02 AM EST | |||
| 45.00 | 106.40 | 110.30 | 108.35 | 76.00 | 0.00 | 0.00% | 2.41 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 5/13/2024 | 1/7/2026 9:59:02 AM EST |
| 47.50 | 103.90 | 107.70 | 105.80 | % | 2.23 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 1/7/2026 9:59:02 AM EST | |||
| 50.00 | 101.40 | 104.90 | 103.15 | 43.00 | 0.00 | 0.00% | 2.06 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 1/7/2026 9:59:02 AM EST |
| 55.00 | 96.40 | 100.10 | 98.25 | 84.20 | 0.00 | 0.00% | 1.79 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 1/7/2026 9:59:02 AM EST |
| 60.00 | 91.30 | 95.10 | 93.20 | 67.91 | 0.00 | 0.00% | 1.55 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 1/7/2026 9:59:02 AM EST |
| 62.50 | 88.90 | 92.20 | 90.55 | 44.55 | 0.00 | 0.00% | 1.45 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 1/7/2026 9:59:02 AM EST |
| 65.00 | 86.40 | 90.10 | 88.25 | 32.95 | 0.00 | 0.00% | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 1/7/2026 9:59:02 AM EST |
| 67.50 | 84.50 | 87.60 | 86.05 | 31.00 | 0.00 | 0.00% | 1.27 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 1/7/2026 9:59:02 AM EST |
| 70.00 | 81.30 | 84.70 | 83.00 | 70.10 | 0.00 | 0.00% | 1.19 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 9:59:02 AM EST |
| 72.50 | 78.80 | 82.80 | 80.80 | 63.50 | 0.00 | 0.00% | 1.11 | 0 | 11 | 3.33 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 9:59:02 AM EST |
| 75.00 | 76.30 | 80.30 | 78.30 | 80.12 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 9:59:02 AM EST |
| 77.50 | 73.90 | 77.60 | 75.75 | 61.70 | 0.00 | 0.00% | 0.98 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 1/7/2026 9:59:02 AM EST |
| 80.00 | 71.40 | 74.90 | 73.15 | 69.00 | 0.00 | 0.00% | 0.91 | 0 | 6 | 2.77 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 9:59:02 AM EST |
| 82.50 | 68.90 | 72.60 | 70.75 | 30.25 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 1/7/2026 9:59:02 AM EST |
| 85.00 | 66.40 | 69.60 | 68.00 | 76.00 | 0.00 | 0.00% | 0.80 | 0 | 49 | 2.69 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 9:59:02 AM EST |
| 87.50 | 63.90 | 67.50 | 65.70 | 65.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 9:59:02 AM EST |
| 90.00 | 61.30 | 64.90 | 63.10 | 64.05 | 0.00 | 0.00% | 0.70 | 0 | 10 | 2.43 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 9:59:02 AM EST |
| 92.50 | 58.80 | 61.80 | 60.30 | 55.25 | 0.00 | 0.00% | 0.65 | 0 | 19 | 2.35 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 9:59:02 AM EST |
| 95.00 | 57.00 | 60.10 | 58.55 | 32.00 | 0.00 | 0.00% | 0.62 | 0 | 9 | 2.25 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 9:59:02 AM EST |
| 97.50 | 54.70 | 57.10 | 55.90 | 50.02 | 0.00 | 0.00% | 0.57 | 0 | 9 | 2.15 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 9:59:02 AM EST |
| 100.00 | 51.40 | 53.80 | 52.60 | 23.63 | 0.00 | 0.00% | 0.53 | 0 | 12 | 1.76 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 9:59:02 AM EST |
| 105.00 | 46.50 | 49.10 | 47.80 | 30.82 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 9:59:02 AM EST |
| 110.00 | 41.50 | 43.80 | 42.65 | 38.00 | 0.00 | 0.00% | 0.39 | 0 | 81 | 1.69 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 9:59:02 AM EST |
| 115.00 | 36.30 | 38.80 | 37.55 | 45.35 | 0.00 | 0.00% | 0.33 | 0 | 139 | 1.28 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 9:59:02 AM EST |
| 120.00 | 31.40 | 33.90 | 32.65 | 32.25 | -6.55 | -16.89% | 0.27 | 8 | 168 | 1.33 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 9:59:02 AM EST |
| 125.00 | 27.60 | 28.90 | 28.25 | 35.90 | 0.00 | 0.00% | 0.23 | 0 | 295 | 0.94 | 1.00 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 9:59:02 AM EST |
| 130.00 | 21.60 | 24.10 | 22.85 | 29.82 | 0.00 | 0.00% | 0.18 | 0 | 587 | 0.84 | 0.98 | 0.00 | -0.08 | 1/6/2026 | 1/7/2026 9:59:02 AM EST |
| 135.00 | 16.60 | 19.80 | 18.20 | 24.56 | 0.00 | 0.00% | 0.13 | 0 | 241 | 0.81 | 0.95 | 0.01 | -0.15 | 1/6/2026 | 1/7/2026 9:59:02 AM EST |
| 140.00 | 11.90 | 14.30 | 13.10 | 14.50 | -6.10 | -29.62% | 0.09 | 3 | 281 | 0.68 | 0.90 | 0.02 | -0.20 | 1/7/2026 | 1/7/2026 9:59:02 AM EST |
| 145.00 | 7.40 | 9.90 | 8.65 | 11.00 | -4.87 | -30.69% | 0.06 | 9 | 364 | 0.63 | 0.81 | 0.03 | -0.23 | 1/7/2026 | 1/7/2026 9:59:02 AM EST |
| 150.00 | 5.10 | 6.70 | 5.90 | 5.96 | -5.37 | -47.40% | 0.04 | 1 | 1,910 | 0.35 | 0.65 | 0.04 | -0.27 | 1/7/2026 | 1/7/2026 9:59:02 AM EST |
| 155.00 | 2.35 | 4.00 | 3.18 | 4.00 | -2.90 | -42.03% | 0.02 | 21 | 764 | 0.42 | 0.46 | 0.04 | -0.26 | 1/7/2026 | 1/7/2026 9:59:02 AM EST |
| 160.00 | 1.55 | 2.00 | 1.78 | 1.65 | -2.85 | -63.34% | 0.01 | 91 | 348 | 0.39 | 0.27 | 0.03 | -0.21 | 1/7/2026 | 1/7/2026 9:59:02 AM EST |
| 165.00 | 0.65 | 0.85 | 0.75 | 0.69 | -1.67 | -70.77% | 0.00 | 276 | 3,627 | 0.41 | 0.14 | 0.02 | -0.13 | 1/7/2026 | 1/7/2026 9:59:02 AM EST |
| 170.00 | 0.25 | 0.35 | 0.30 | 0.29 | -0.88 | -75.22% | 0.00 | 12 | 408 | 0.40 | 0.06 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 9:59:02 AM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.50 | 0.02 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 9:59:02 AM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.72 | 0.01 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 9:59:02 AM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/7/2026 9:59:02 AM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 9:59:02 AM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 9:59:02 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.06 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 9:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 1/7/2026 9:59:02 AM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 1/7/2026 9:59:02 AM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 1/7/2026 9:59:02 AM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 1/7/2026 9:59:02 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 1/7/2026 9:59:02 AM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 9 | 5.11 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 1/7/2026 9:59:02 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 202 | 4.90 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 1/7/2026 9:59:02 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 44 | 4.52 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 9:59:02 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 43 | 4.15 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 9:59:02 AM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 1/7/2026 9:59:02 AM EST |
| 65.00 | 0.00 | 2.10 | 1.05 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 60 | 3.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 1/7/2026 9:59:02 AM EST |
| 67.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 457 | 3.69 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 9:59:02 AM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 46 | 3.55 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 1/7/2026 9:59:02 AM EST |
| 72.50 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 9:59:02 AM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 401 | 3.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 9:59:02 AM EST |
| 77.50 | 0.00 | 2.10 | 1.05 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.15 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/7/2026 9:59:02 AM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 9:59:02 AM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 9:59:02 AM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 9:59:02 AM EST |
| 87.50 | 0.00 | 2.10 | 1.05 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.68 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 9:59:02 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.35 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 9:59:02 AM EST |
| 92.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.47 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 9:59:02 AM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.95 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 9:59:02 AM EST |
| 97.50 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.88 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 9:59:02 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.69 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 9:59:02 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.52 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 9:59:02 AM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.45 | +0.10 | +28.58% | 0.00 | 20 | 1,609 | 1.21 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 9:59:02 AM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 9:59:02 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.68 | 0.00 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 9:59:02 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.74 | 0.00 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 9:59:02 AM EST |
| 130.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,616 | 0.61 | -0.02 | 0.00 | -0.08 | 1/6/2026 | 1/7/2026 9:59:02 AM EST |
| 135.00 | 0.05 | 0.40 | 0.23 | 0.25 | +0.13 | +108.34% | 0.00 | 62 | 443 | 0.47 | -0.05 | 0.01 | -0.15 | 1/7/2026 | 1/7/2026 9:59:02 AM EST |
| 140.00 | 0.30 | 0.75 | 0.53 | 0.65 | +0.45 | +225.00% | 0.00 | 59 | 557 | 0.42 | -0.10 | 0.02 | -0.20 | 1/7/2026 | 1/7/2026 9:59:02 AM EST |
| 145.00 | 0.90 | 1.50 | 1.20 | 1.38 | +0.86 | +165.39% | 0.01 | 74 | 1,966 | 0.42 | -0.19 | 0.03 | -0.23 | 1/7/2026 | 1/7/2026 9:59:02 AM EST |
| 150.00 | 2.30 | 3.30 | 2.80 | 2.55 | +1.40 | +121.74% | 0.02 | 87 | 6,419 | 0.43 | -0.35 | 0.04 | -0.27 | 1/7/2026 | 1/7/2026 9:59:02 AM EST |
| 155.00 | 4.50 | 5.70 | 5.10 | 5.30 | +3.40 | +178.95% | 0.03 | 4 | 3,274 | 0.41 | -0.54 | 0.04 | -0.26 | 1/7/2026 | 1/7/2026 9:59:02 AM EST |
| 160.00 | 7.80 | 10.30 | 9.05 | 8.33 | +4.33 | +108.25% | 0.06 | 3 | 16 | 0.58 | -0.73 | 0.03 | -0.21 | 1/7/2026 | 1/7/2026 9:59:02 AM EST |
| 165.00 | 11.60 | 14.40 | 13.00 | % | 0.08 | 0 | 0 | 0.60 | -0.86 | 0.02 | -0.13 | 1/7/2026 9:59:02 AM EST | |||
| 170.00 | 16.40 | 19.00 | 17.70 | 10.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.94 | 0.01 | -0.07 | 1/6/2026 | 1/7/2026 9:59:02 AM EST |
| 175.00 | 21.30 | 23.90 | 22.60 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.83 | -0.98 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 9:59:02 AM EST |
| 180.00 | 26.10 | 28.70 | 27.40 | % | 0.15 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 1/7/2026 9:59:02 AM EST | |||
| 185.00 | 31.20 | 33.80 | 32.50 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/7/2026 9:59:02 AM EST | |||
| 190.00 | 36.10 | 38.80 | 37.45 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/7/2026 9:59:02 AM EST | |||
| 195.00 | 40.70 | 43.80 | 42.25 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/7/2026 9:59:02 AM EST | |||
| 200.00 | 45.70 | 48.80 | 47.25 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/7/2026 9:59:02 AM EST |