Options Chain for SSR MINING IN COM (SSRM) - $22.85 as of 10/10/2025 3:37:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 13.60 | 16.20 | 14.90 | % | 1.86 | 0 | 0 | 9.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:12 PM EST | |||
| 9.00 | 12.60 | 15.20 | 13.90 | % | 1.54 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:12 PM EST | |||
| 10.00 | 11.60 | 14.20 | 12.90 | 13.08 | 0.00 | 0.00% | 1.29 | 0 | 4 | 7.88 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 12:59:12 PM EST |
| 11.00 | 10.60 | 13.00 | 11.80 | % | 1.07 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:12 PM EST | |||
| 12.00 | 9.60 | 12.20 | 10.90 | % | 0.91 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:12 PM EST | |||
| 13.00 | 8.60 | 11.20 | 9.90 | 11.59 | 0.00 | 0.00% | 0.76 | 0 | 4 | 5.14 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:12 PM EST |
| 14.00 | 6.60 | 9.60 | 8.10 | 9.80 | 0.00 | 0.00% | 0.58 | 0 | 9 | 4.64 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:12 PM EST |
| 15.00 | 6.60 | 9.20 | 7.90 | 9.00 | 0.00 | 0.00% | 0.53 | 0 | 13 | 4.16 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 12:59:12 PM EST |
| 16.00 | 5.80 | 7.70 | 6.75 | 7.20 | 0.00 | 0.00% | 0.42 | 0 | 12 | 3.72 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 12:59:12 PM EST |
| 17.00 | 4.80 | 6.70 | 5.75 | 6.40 | 0.00 | 0.00% | 0.34 | 0 | 44 | 3.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 12:59:12 PM EST |
| 18.00 | 3.80 | 5.60 | 4.70 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 90 | 2.79 | 0.99 | 0.01 | 0.00 | 10/7/2025 | 10/10/2025 12:59:12 PM EST |
| 19.00 | 2.70 | 4.60 | 3.65 | 4.25 | 0.00 | 0.00% | 0.19 | 0 | 92 | 2.40 | 0.96 | 0.04 | -0.02 | 10/3/2025 | 10/10/2025 12:59:12 PM EST |
| 20.00 | 2.15 | 2.45 | 2.30 | 2.25 | -0.56 | -19.93% | 0.11 | 6 | 327 | 0.88 | 0.89 | 0.10 | -0.03 | 10/10/2025 | 10/10/2025 12:59:12 PM EST |
| 21.00 | 1.35 | 1.70 | 1.53 | 2.10 | +0.44 | +26.51% | 0.07 | 40 | 287 | 0.62 | 0.74 | 0.17 | -0.05 | 10/10/2025 | 10/10/2025 12:59:12 PM EST |
| 22.00 | 0.75 | 1.05 | 0.90 | 0.80 | -0.50 | -38.47% | 0.04 | 22 | 550 | 0.65 | 0.54 | 0.21 | -0.06 | 10/10/2025 | 10/10/2025 12:59:12 PM EST |
| 23.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.25 | -38.47% | 0.02 | 2 | 717 | 0.70 | 0.33 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 12:59:12 PM EST |
| 24.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.19 | -47.50% | 0.01 | 20 | 1,092 | 0.61 | 0.19 | 0.14 | -0.04 | 10/10/2025 | 10/10/2025 12:59:12 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.06 | -31.58% | 0.01 | 2 | 1,527 | 0.75 | 0.09 | 0.09 | -0.02 | 10/10/2025 | 10/10/2025 12:59:12 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,051 | 1.60 | 0.03 | 0.04 | -0.01 | 10/9/2025 | 10/10/2025 12:59:12 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.83 | 0.01 | 0.02 | -0.01 | 10/9/2025 | 10/10/2025 12:59:12 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.97 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 12:59:12 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 12:59:12 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.86 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:12 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:12 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:12 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:12 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:12 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:12 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:12 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 12:59:12 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 12:59:12 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 152 | 2.56 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 12:59:12 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 167 | 2.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 12:59:12 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.23 | -0.25 | -52.09% | 0.00 | 5 | 111 | 1.50 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 12:59:12 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.16 | -0.01 | 0.01 | 0.00 | 10/7/2025 | 10/10/2025 12:59:12 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.85 | -0.04 | 0.04 | -0.02 | 10/9/2025 | 10/10/2025 12:59:12 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.11 | +0.02 | +22.23% | 0.01 | 5 | 209 | 1.01 | -0.11 | 0.10 | -0.03 | 10/10/2025 | 10/10/2025 12:59:12 PM EST |
| 21.00 | 0.20 | 0.45 | 0.33 | 0.20 | +0.02 | +11.12% | 0.02 | 1 | 642 | 0.56 | -0.26 | 0.17 | -0.05 | 10/10/2025 | 10/10/2025 12:59:12 PM EST |
| 22.00 | 0.60 | 0.75 | 0.68 | 0.68 | +0.26 | +61.91% | 0.03 | 36 | 639 | 0.61 | -0.46 | 0.21 | -0.06 | 10/10/2025 | 10/10/2025 12:59:12 PM EST |
| 23.00 | 1.20 | 1.50 | 1.35 | 0.90 | -0.05 | -5.27% | 0.06 | 3 | 378 | 0.86 | -0.67 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 12:59:12 PM EST |
| 24.00 | 1.80 | 2.20 | 2.00 | 2.00 | +0.33 | +19.76% | 0.08 | 102 | 389 | 0.75 | -0.81 | 0.14 | -0.04 | 10/10/2025 | 10/10/2025 12:59:12 PM EST |
| 25.00 | 2.00 | 3.30 | 2.65 | 2.40 | +0.83 | +52.87% | 0.11 | 1 | 80 | 1.12 | -0.91 | 0.09 | -0.02 | 10/10/2025 | 10/10/2025 12:59:12 PM EST |
| 26.00 | 2.50 | 4.40 | 3.45 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.19 | -0.97 | 0.04 | -0.01 | 10/9/2025 | 10/10/2025 12:59:12 PM EST |
| 27.00 | 3.60 | 6.50 | 5.05 | % | 0.19 | 0 | 0 | 2.64 | -0.99 | 0.02 | -0.01 | 10/10/2025 12:59:12 PM EST | |||
| 28.00 | 4.50 | 6.90 | 5.70 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.29 | -1.00 | 0.01 | 0.00 | 10/1/2025 | 10/10/2025 12:59:12 PM EST |
| 29.00 | 5.30 | 7.20 | 6.25 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:12 PM EST | |||
| 30.00 | 6.40 | 9.50 | 7.95 | % | 0.27 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:12 PM EST | |||
| 31.00 | 7.40 | 10.50 | 8.95 | % | 0.29 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:12 PM EST | |||
| 32.00 | 8.40 | 10.40 | 9.40 | % | 0.29 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:12 PM EST |