Options Chain for SSR MINING IN COM (SSRM) - $21.53 as of 11/24/2025 9:48:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.40 | 22.40 | 20.40 | 20.60 | 0.00 | 0.00% | 20.40 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 3:59:57 PM EST |
| 2.00 | 17.40 | 21.40 | 19.40 | 20.93 | 0.00 | 0.00% | 9.70 | 0 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/24/2025 3:59:57 PM EST |
| 3.00 | 16.40 | 20.40 | 18.40 | 15.30 | 0.00 | 0.00% | 6.13 | 0 | 209 | 7.16 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/24/2025 3:59:57 PM EST |
| 4.00 | 15.40 | 19.40 | 17.40 | 17.20 | 0.00 | 0.00% | 4.35 | 0 | 504 | 5.89 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:57 PM EST |
| 5.00 | 16.40 | 16.80 | 16.60 | 15.80 | 0.00 | 0.00% | 3.32 | 0 | 2,583 | 2.60 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 3:59:57 PM EST |
| 6.00 | 13.40 | 17.40 | 15.40 | 14.40 | 0.00 | 0.00% | 2.57 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/24/2025 3:59:57 PM EST |
| 7.00 | 14.40 | 14.80 | 14.60 | 15.00 | 0.00 | 0.00% | 2.09 | 0 | 1,855 | 2.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:57 PM EST |
| 8.00 | 11.40 | 15.40 | 13.40 | 12.35 | 0.00 | 0.00% | 1.68 | 0 | 55 | 3.47 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:57 PM EST |
| 9.00 | 10.40 | 12.90 | 11.65 | 12.50 | -0.20 | -1.58% | 1.29 | 10 | 1,540 | 1.85 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 10.00 | 11.40 | 11.80 | 11.60 | 10.58 | 0.00 | 0.00% | 1.16 | 0 | 5,368 | 1.29 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 11.00 | 8.70 | 12.00 | 10.35 | 13.95 | 0.00 | 0.00% | 0.94 | 0 | 447 | 2.28 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/24/2025 3:59:57 PM EST |
| 12.00 | 7.70 | 9.80 | 8.75 | 8.00 | 0.00 | 0.00% | 0.73 | 0 | 2,764 | 1.23 | 0.99 | 0.01 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 13.00 | 6.80 | 10.30 | 8.55 | 7.50 | 0.00 | 0.00% | 0.66 | 0 | 127 | 2.01 | 0.97 | 0.01 | 0.00 | 11/6/2025 | 11/24/2025 3:59:57 PM EST |
| 14.00 | 5.90 | 9.60 | 7.75 | 6.60 | 0.00 | 0.00% | 0.55 | 0 | 312 | 1.96 | 0.95 | 0.02 | 0.00 | 11/7/2025 | 11/24/2025 3:59:57 PM EST |
| 15.00 | 5.00 | 8.70 | 6.85 | 6.10 | 0.00 | 0.00% | 0.46 | 0 | 1,355 | 1.81 | 0.92 | 0.03 | -0.01 | 11/6/2025 | 11/24/2025 3:59:57 PM EST |
| 16.00 | 4.20 | 7.80 | 6.00 | 5.80 | 0.00 | 0.00% | 0.38 | 0 | 192 | 1.66 | 0.88 | 0.03 | -0.01 | 11/12/2025 | 11/24/2025 3:59:57 PM EST |
| 17.00 | 3.50 | 5.20 | 4.35 | 5.30 | 0.00 | 0.00% | 0.26 | 0 | 483 | 0.82 | 0.84 | 0.04 | -0.01 | 11/20/2025 | 11/24/2025 3:59:57 PM EST |
| 18.00 | 2.90 | 4.50 | 3.70 | 3.44 | 0.00 | 0.00% | 0.21 | 0 | 89 | 0.81 | 0.78 | 0.05 | -0.01 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 19.00 | 2.75 | 3.80 | 3.28 | 3.16 | -0.84 | -21.00% | 0.17 | 2 | 139 | 0.57 | 0.72 | 0.06 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 20.00 | 2.75 | 3.10 | 2.93 | 2.75 | +0.58 | +26.73% | 0.15 | 12 | 3,600 | 0.66 | 0.65 | 0.07 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 21.00 | 2.20 | 2.60 | 2.40 | 2.50 | +0.67 | +36.62% | 0.11 | 52 | 1,331 | 0.66 | 0.58 | 0.07 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 22.00 | 1.70 | 2.15 | 1.93 | 1.85 | +0.30 | +19.36% | 0.09 | 26 | 642 | 0.66 | 0.51 | 0.07 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 23.00 | 1.50 | 1.70 | 1.60 | 1.51 | +0.26 | +20.80% | 0.07 | 15 | 1,074 | 0.67 | 0.44 | 0.07 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 24.00 | 1.10 | 1.40 | 1.25 | 1.15 | +0.20 | +21.06% | 0.05 | 53 | 783 | 0.66 | 0.38 | 0.07 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 25.00 | 0.85 | 1.05 | 0.95 | 1.00 | +0.20 | +25.00% | 0.04 | 37 | 350 | 0.64 | 0.32 | 0.06 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 26.00 | 0.75 | 0.90 | 0.83 | 0.82 | +0.17 | +26.16% | 0.03 | 22 | 597 | 0.68 | 0.27 | 0.06 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 27.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.30 | -33.34% | 0.02 | 1 | 112 | 0.67 | 0.23 | 0.05 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 28.00 | 0.40 | 0.70 | 0.55 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.69 | 0.20 | 0.05 | -0.02 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 29.00 | 0.30 | 0.60 | 0.45 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.69 | 0.17 | 0.04 | -0.01 | 11/4/2025 | 11/24/2025 3:59:57 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.15 | -30.00% | 0.01 | 4 | 377 | 0.74 | 0.15 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 31.00 | 0.15 | 0.75 | 0.45 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.78 | 0.12 | 0.03 | -0.01 | 11/19/2025 | 11/24/2025 3:59:57 PM EST |
| 32.00 | 0.10 | 0.95 | 0.53 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.85 | 0.10 | 0.03 | -0.01 | 11/19/2025 | 11/24/2025 3:59:57 PM EST |
| 33.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.81 | 0.09 | 0.03 | -0.01 | 11/24/2025 3:59:57 PM EST | |||
| 35.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 640 | 0.79 | 0.07 | 0.02 | -0.01 | 11/10/2025 | 11/24/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/24/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.19 | 0 | 42 | 5.95 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/24/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 95 | 4.68 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 11/24/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,574 | 2.40 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/24/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 149 | 3.38 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/24/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 307 | 2.10 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/24/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4,850 | 1.86 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/24/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 156 | 2.35 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/24/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 176 | 2.11 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,108 | 1.85 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 162 | 1.40 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 477 | 1.52 | -0.01 | 0.01 | 0.00 | 11/3/2025 | 11/24/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 190 | 1.19 | -0.03 | 0.01 | 0.00 | 9/29/2025 | 11/24/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 149 | 1.21 | -0.05 | 0.02 | 0.00 | 11/18/2025 | 11/24/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.80 | 0.43 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 809 | 0.81 | -0.08 | 0.03 | -0.01 | 11/17/2025 | 11/24/2025 3:59:57 PM EST |
| 16.00 | 0.15 | 0.95 | 0.55 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.80 | -0.12 | 0.03 | -0.01 | 11/20/2025 | 11/24/2025 3:59:57 PM EST |
| 17.00 | 0.35 | 1.05 | 0.70 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 310 | 0.77 | -0.16 | 0.04 | -0.01 | 11/19/2025 | 11/24/2025 3:59:57 PM EST |
| 18.00 | 0.50 | 0.80 | 0.65 | 0.70 | -0.33 | -32.04% | 0.04 | 17 | 227 | 0.66 | -0.22 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 19.00 | 0.75 | 1.10 | 0.93 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.65 | -0.28 | 0.06 | -0.02 | 11/19/2025 | 11/24/2025 3:59:57 PM EST |
| 20.00 | 1.25 | 1.50 | 1.38 | 1.45 | -0.35 | -19.45% | 0.07 | 63 | 795 | 0.65 | -0.35 | 0.07 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 21.00 | 1.25 | 1.95 | 1.60 | 2.03 | -0.45 | -18.15% | 0.08 | 3 | 160 | 0.64 | -0.42 | 0.07 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 22.00 | 2.20 | 2.50 | 2.35 | 2.54 | -0.56 | -18.07% | 0.11 | 2 | 64 | 0.63 | -0.49 | 0.07 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 23.00 | 2.70 | 4.30 | 3.50 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 92 | 0.83 | -0.56 | 0.07 | -0.02 | 11/18/2025 | 11/24/2025 3:59:57 PM EST |
| 24.00 | 3.50 | 3.90 | 3.70 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 57 | 0.65 | -0.62 | 0.07 | -0.02 | 11/12/2025 | 11/24/2025 3:59:57 PM EST |
| 25.00 | 4.10 | 4.60 | 4.35 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 121 | 0.65 | -0.68 | 0.06 | -0.02 | 11/20/2025 | 11/24/2025 3:59:57 PM EST |
| 26.00 | 5.10 | 6.80 | 5.95 | 7.47 | 0.00 | 0.00% | 0.23 | 0 | 56 | 0.89 | -0.73 | 0.06 | -0.02 | 11/5/2025 | 11/24/2025 3:59:57 PM EST |
| 27.00 | 5.90 | 7.70 | 6.80 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 43 | 0.90 | -0.77 | 0.05 | -0.02 | 10/23/2025 | 11/24/2025 3:59:57 PM EST |
| 28.00 | 6.50 | 8.70 | 7.60 | 4.80 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.94 | -0.80 | 0.05 | -0.02 | 10/15/2025 | 11/24/2025 3:59:57 PM EST |
| 29.00 | 7.40 | 9.60 | 8.50 | % | 0.29 | 0 | 0 | 0.95 | -0.83 | 0.04 | -0.01 | 11/24/2025 3:59:57 PM EST | |||
| 30.00 | 8.60 | 10.60 | 9.60 | 8.03 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.96 | -0.85 | 0.04 | -0.01 | 9/19/2025 | 11/24/2025 3:59:57 PM EST |
| 31.00 | 9.40 | 11.60 | 10.50 | % | 0.34 | 0 | 0 | 1.44 | -0.88 | 0.03 | -0.01 | 11/24/2025 3:59:57 PM EST | |||
| 32.00 | 9.30 | 12.80 | 11.05 | % | 0.35 | 0 | 0 | 1.57 | -0.90 | 0.03 | -0.01 | 11/24/2025 3:59:57 PM EST | |||
| 33.00 | 10.20 | 13.80 | 12.00 | % | 0.36 | 0 | 0 | 1.62 | -0.91 | 0.03 | -0.01 | 11/24/2025 3:59:57 PM EST | |||
| 35.00 | 12.10 | 15.70 | 13.90 | % | 0.40 | 0 | 0 | 1.69 | -0.93 | 0.02 | -0.01 | 11/24/2025 3:59:57 PM EST |