Options Chain for SSR MINING IN COM (SSRM) - $37.77 as of 8/23/2026 10:27:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 13.00 | 16.00 | 14.50 | 13.93 | +1.17 | +9.17% | 0.60 | 10 | 10 | 1.49 | 0.98 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 25.00 | 11.90 | 15.10 | 13.50 | 12.97 | % | 0.54 | 10 | 0 | 1.43 | 0.97 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 26.00 | 11.00 | 14.10 | 12.55 | % | 0.48 | 0 | 0 | 1.34 | 0.96 | 0.01 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 27.00 | 10.20 | 12.90 | 11.55 | % | 0.43 | 0 | 0 | 1.20 | 0.94 | 0.01 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 28.00 | 8.90 | 12.30 | 10.60 | % | 0.38 | 0 | 0 | 1.21 | 0.92 | 0.02 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 29.00 | 8.50 | 11.40 | 9.95 | % | 0.34 | 0 | 0 | 1.15 | 0.90 | 0.02 | -0.02 | 8/21/2026 3:59:52 PM EST | |||
| 30.00 | 7.60 | 9.90 | 8.75 | % | 0.29 | 0 | 0 | 0.95 | 0.87 | 0.02 | -0.02 | 8/21/2026 3:59:52 PM EST | |||
| 31.00 | 7.30 | 8.10 | 7.70 | 7.30 | % | 0.25 | 1 | 0 | 0.55 | 0.84 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 32.00 | 6.10 | 8.20 | 7.15 | % | 0.22 | 0 | 0 | 0.57 | 0.81 | 0.03 | -0.02 | 8/21/2026 3:59:52 PM EST | |||
| 33.00 | 5.60 | 6.60 | 6.10 | 4.35 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.53 | 0.77 | 0.04 | -0.03 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 34.00 | 4.50 | 5.90 | 5.20 | % | 0.15 | 0 | 0 | 0.48 | 0.73 | 0.04 | -0.03 | 8/21/2026 3:59:52 PM EST | |||
| 35.00 | 4.90 | 5.30 | 5.10 | 4.89 | % | 0.15 | 2 | 0 | 0.60 | 0.68 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 36.00 | 3.50 | 4.70 | 4.10 | 3.75 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.52 | 0.64 | 0.04 | -0.03 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 37.00 | 3.70 | 4.20 | 3.95 | % | 0.11 | 0 | 0 | 0.59 | 0.59 | 0.04 | -0.03 | 8/21/2026 3:59:52 PM EST | |||
| 38.00 | 3.20 | 3.70 | 3.45 | 3.38 | % | 0.09 | 2 | 0 | 0.58 | 0.55 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 39.00 | 3.00 | 3.40 | 3.20 | 3.10 | % | 0.08 | 1 | 0 | 0.61 | 0.50 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 40.00 | 2.55 | 2.85 | 2.70 | 2.50 | % | 0.07 | 286 | 0 | 0.59 | 0.46 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 41.00 | 2.15 | 3.20 | 2.68 | 2.25 | % | 0.07 | 1 | 0 | 0.65 | 0.42 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 42.00 | 1.80 | 2.25 | 2.03 | % | 0.05 | 0 | 0 | 0.59 | 0.39 | 0.04 | -0.03 | 8/21/2026 3:59:52 PM EST | |||
| 43.00 | 1.60 | 2.65 | 2.13 | 1.60 | % | 0.05 | 8 | 0 | 0.66 | 0.35 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.01 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 25.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.99 | -0.04 | 0.01 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.00 | -0.06 | 0.01 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 28.00 | 0.15 | 0.50 | 0.33 | 0.40 | % | 0.01 | 52 | 0 | 0.58 | -0.08 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.10 | 0.02 | -0.02 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 30.00 | 0.35 | 0.85 | 0.60 | 0.65 | -1.45 | -69.05% | 0.02 | 3 | 3 | 0.58 | -0.13 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 31.00 | 0.55 | 1.00 | 0.78 | 0.82 | % | 0.03 | 5 | 0 | 0.58 | -0.16 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 32.00 | 0.95 | 1.45 | 1.20 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.62 | -0.19 | 0.03 | -0.02 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 33.00 | 0.70 | 1.75 | 1.23 | 1.40 | -0.50 | -26.32% | 0.04 | 7 | 5 | 0.56 | -0.23 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 34.00 | 1.55 | 1.90 | 1.73 | 2.33 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.60 | -0.27 | 0.04 | -0.03 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 35.00 | 1.95 | 2.35 | 2.15 | 2.77 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.61 | -0.32 | 0.04 | -0.03 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 36.00 | 2.35 | 2.85 | 2.60 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.61 | -0.36 | 0.04 | -0.03 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 37.00 | 2.85 | 3.20 | 3.03 | 3.00 | % | 0.08 | 3 | 0 | 0.60 | -0.41 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 38.00 | 3.30 | 3.70 | 3.50 | 3.71 | % | 0.09 | 2 | 0 | 0.60 | -0.45 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 39.00 | 3.90 | 4.30 | 4.10 | 4.20 | % | 0.11 | 1 | 0 | 0.60 | -0.50 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 40.00 | 4.50 | 5.00 | 4.75 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.61 | -0.54 | 0.04 | -0.03 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 41.00 | 5.10 | 5.70 | 5.40 | % | 0.13 | 0 | 0 | 0.61 | -0.58 | 0.04 | -0.03 | 8/21/2026 3:59:52 PM EST | |||
| 42.00 | 5.90 | 6.40 | 6.15 | % | 0.15 | 0 | 0 | 0.62 | -0.61 | 0.04 | -0.03 | 8/21/2026 3:59:52 PM EST | |||
| 43.00 | 6.60 | 7.10 | 6.85 | 6.85 | % | 0.16 | 1 | 0 | 0.62 | -0.65 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |