Options Chain for SSR MINING IN COM (SSRM) - $33.94 as of 9/30/2026 3:08:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.40 | 9.80 | 9.10 | % | 0.36 | 0 | 0 | 1.01 | 0.92 | 0.02 | -0.02 | 9/30/2026 1:59:15 PM EST | |||
| 27.00 | 6.80 | 8.00 | 7.40 | % | 0.27 | 0 | 0 | 0.67 | 0.86 | 0.03 | -0.02 | 9/30/2026 1:59:15 PM EST | |||
| 28.00 | 6.00 | 7.10 | 6.55 | % | 0.23 | 0 | 0 | 0.65 | 0.82 | 0.04 | -0.02 | 9/30/2026 1:59:15 PM EST | |||
| 29.00 | 5.30 | 6.40 | 5.85 | % | 0.20 | 0 | 0 | 0.65 | 0.78 | 0.04 | -0.03 | 9/30/2026 1:59:15 PM EST | |||
| 30.00 | 4.70 | 5.50 | 5.10 | 7.55 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.63 | 0.73 | 0.04 | -0.03 | 9/18/2026 | 9/30/2026 1:59:15 PM EST |
| 31.00 | 4.00 | 4.90 | 4.45 | 4.74 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.63 | 0.68 | 0.05 | -0.03 | 9/29/2026 | 9/30/2026 1:59:15 PM EST |
| 32.00 | 3.50 | 3.80 | 3.65 | % | 0.11 | 0 | 0 | 0.56 | 0.63 | 0.05 | -0.03 | 9/30/2026 1:59:15 PM EST | |||
| 33.00 | 3.00 | 3.30 | 3.15 | % | 0.10 | 0 | 0 | 0.57 | 0.58 | 0.05 | -0.03 | 9/30/2026 1:59:15 PM EST | |||
| 34.00 | 2.60 | 2.80 | 2.70 | 4.88 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | 0.52 | 0.06 | -0.03 | 9/18/2026 | 9/30/2026 1:59:15 PM EST |
| 35.00 | 2.15 | 2.45 | 2.30 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.57 | 0.47 | 0.06 | -0.03 | 9/22/2026 | 9/30/2026 1:59:15 PM EST |
| 36.00 | 1.80 | 2.10 | 1.95 | 2.17 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.57 | 0.42 | 0.05 | -0.03 | 9/29/2026 | 9/30/2026 1:59:15 PM EST |
| 37.00 | 1.55 | 1.80 | 1.68 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 149 | 0.58 | 0.37 | 0.05 | -0.03 | 9/28/2026 | 9/30/2026 1:59:15 PM EST |
| 38.00 | 1.30 | 1.55 | 1.43 | 1.60 | -0.20 | -11.12% | 0.04 | 3 | 26 | 0.58 | 0.33 | 0.05 | -0.03 | 9/30/2026 | 9/30/2026 1:59:15 PM EST |
| 39.00 | 1.10 | 1.30 | 1.20 | 1.36 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.59 | 0.29 | 0.05 | -0.03 | 9/29/2026 | 9/30/2026 1:59:15 PM EST |
| 40.00 | 0.90 | 1.10 | 1.00 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.59 | 0.25 | 0.04 | -0.02 | 9/29/2026 | 9/30/2026 1:59:15 PM EST |
| 41.00 | 0.75 | 0.90 | 0.83 | 0.82 | -0.15 | -15.47% | 0.02 | 112 | 145 | 0.59 | 0.22 | 0.04 | -0.02 | 9/30/2026 | 9/30/2026 1:59:15 PM EST |
| 42.00 | 0.65 | 0.80 | 0.73 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.60 | 0.19 | 0.04 | -0.02 | 9/25/2026 | 9/30/2026 1:59:15 PM EST |
| 43.00 | 0.45 | 0.70 | 0.58 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.60 | 0.17 | 0.03 | -0.02 | 9/24/2026 | 9/30/2026 1:59:15 PM EST |
| 44.00 | 0.45 | 0.75 | 0.60 | % | 0.01 | 0 | 0 | 0.64 | 0.15 | 0.03 | -0.02 | 9/30/2026 1:59:15 PM EST | |||
| 45.00 | 0.40 | 0.55 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.63 | 0.13 | 0.03 | -0.02 | 9/28/2026 | 9/30/2026 1:59:15 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 0.64 | 0.07 | 0.02 | -0.01 | 9/30/2026 1:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.20 | 0.35 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.59 | -0.08 | 0.02 | -0.02 | 9/29/2026 | 9/30/2026 1:59:15 PM EST |
| 27.00 | 0.50 | 0.85 | 0.68 | % | 0.03 | 0 | 0 | 0.63 | -0.14 | 0.03 | -0.02 | 9/30/2026 1:59:15 PM EST | |||
| 28.00 | 0.45 | 0.85 | 0.65 | % | 0.02 | 0 | 0 | 0.56 | -0.18 | 0.04 | -0.02 | 9/30/2026 1:59:15 PM EST | |||
| 29.00 | 0.95 | 1.10 | 1.03 | 1.06 | +0.05 | +4.95% | 0.04 | 1 | 9 | 0.59 | -0.22 | 0.04 | -0.03 | 9/30/2026 | 9/30/2026 1:59:15 PM EST |
| 30.00 | 1.20 | 1.45 | 1.33 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.58 | -0.27 | 0.04 | -0.03 | 9/24/2026 | 9/30/2026 1:59:15 PM EST |
| 31.00 | 1.60 | 1.80 | 1.70 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.59 | -0.32 | 0.05 | -0.03 | 9/24/2026 | 9/30/2026 1:59:15 PM EST |
| 32.00 | 2.05 | 2.25 | 2.15 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.60 | -0.37 | 0.05 | -0.03 | 9/28/2026 | 9/30/2026 1:59:15 PM EST |
| 33.00 | 2.35 | 2.75 | 2.55 | 2.60 | +0.10 | +4.00% | 0.08 | 3 | 7 | 0.58 | -0.42 | 0.05 | -0.03 | 9/30/2026 | 9/30/2026 1:59:15 PM EST |
| 34.00 | 3.00 | 3.30 | 3.15 | 3.13 | +0.93 | +42.28% | 0.09 | 1 | 17 | 0.59 | -0.48 | 0.06 | -0.03 | 9/30/2026 | 9/30/2026 1:59:15 PM EST |
| 35.00 | 3.60 | 3.90 | 3.75 | 3.74 | +0.14 | +3.89% | 0.11 | 1 | 17 | 0.61 | -0.53 | 0.06 | -0.03 | 9/30/2026 | 9/30/2026 1:59:15 PM EST |
| 36.00 | 4.10 | 4.60 | 4.35 | 4.20 | +0.15 | +3.71% | 0.12 | 1 | 13 | 0.58 | -0.58 | 0.05 | -0.03 | 9/30/2026 | 9/30/2026 1:59:15 PM EST |
| 37.00 | 5.00 | 5.20 | 5.10 | 4.68 | 0.00 | 0.00% | 0.14 | 0 | 103 | 0.60 | -0.63 | 0.05 | -0.03 | 9/29/2026 | 9/30/2026 1:59:15 PM EST |
| 38.00 | 5.40 | 6.10 | 5.75 | 5.40 | +0.80 | +17.40% | 0.15 | 2 | 7 | 0.57 | -0.67 | 0.05 | -0.03 | 9/30/2026 | 9/30/2026 1:59:15 PM EST |
| 39.00 | 6.50 | 6.90 | 6.70 | % | 0.17 | 0 | 0 | 0.63 | -0.71 | 0.05 | -0.03 | 9/30/2026 1:59:15 PM EST | |||
| 40.00 | 6.70 | 7.70 | 7.20 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.66 | -0.75 | 0.04 | -0.02 | 9/25/2026 | 9/30/2026 1:59:15 PM EST |
| 41.00 | 7.50 | 8.60 | 8.05 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.68 | -0.78 | 0.04 | -0.02 | 9/23/2026 | 9/30/2026 1:59:15 PM EST |
| 42.00 | 8.60 | 9.40 | 9.00 | % | 0.21 | 0 | 0 | 0.67 | -0.81 | 0.04 | -0.02 | 9/30/2026 1:59:15 PM EST | |||
| 43.00 | 9.20 | 10.30 | 9.75 | % | 0.23 | 0 | 0 | 0.68 | -0.83 | 0.03 | -0.02 | 9/30/2026 1:59:15 PM EST | |||
| 44.00 | 10.10 | 11.20 | 10.65 | % | 0.24 | 0 | 0 | 0.68 | -0.85 | 0.03 | -0.02 | 9/30/2026 1:59:15 PM EST | |||
| 45.00 | 11.10 | 12.20 | 11.65 | % | 0.26 | 0 | 0 | 0.72 | -0.87 | 0.03 | -0.02 | 9/30/2026 1:59:15 PM EST | |||
| 50.00 | 15.20 | 17.20 | 16.20 | % | 0.32 | 0 | 0 | 0.88 | -0.93 | 0.02 | -0.01 | 9/30/2026 1:59:15 PM EST |