Options Chain for SSR MINING IN COM (SSRM) - $23.50 as of 10/3/2025 3:26:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.00 | 11.30 | 10.15 | 9.60 | 0.00 | 0.00% | 0.72 | 0 | 99 | 2.06 | 0.99 | 0.01 | 0.00 | 9/23/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 8.10 | 10.40 | 9.25 | % | 0.62 | 0 | 0 | 1.87 | 0.97 | 0.01 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 16.00 | 7.10 | 9.50 | 8.30 | 8.50 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.74 | 0.95 | 0.02 | -0.01 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 17.00 | 6.50 | 8.60 | 7.55 | 6.60 | -0.50 | -7.05% | 0.44 | 1 | 2 | 1.48 | 0.92 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 18.00 | 5.60 | 5.80 | 5.70 | 5.00 | 0.00 | 0.00% | 0.32 | 0 | 48 | 1.52 | 0.88 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 19.00 | 4.80 | 5.00 | 4.90 | 5.40 | 0.00 | 0.00% | 0.26 | 0 | 44 | 0.57 | 0.84 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 4.00 | 4.20 | 4.10 | 3.57 | 0.00 | 0.00% | 0.20 | 0 | 40 | 0.57 | 0.78 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 21.00 | 3.40 | 3.50 | 3.45 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.64 | 0.72 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 22.00 | 2.80 | 2.90 | 2.85 | 3.13 | +0.63 | +25.20% | 0.13 | 20 | 78 | 0.58 | 0.66 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 23.00 | 2.25 | 2.40 | 2.33 | 2.31 | -0.14 | -5.72% | 0.10 | 23 | 52 | 0.61 | 0.59 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 24.00 | 1.85 | 1.95 | 1.90 | 1.95 | -0.10 | -4.88% | 0.08 | 42 | 289 | 0.61 | 0.52 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 1.45 | 1.60 | 1.53 | 1.55 | +0.11 | +7.64% | 0.06 | 12 | 195 | 0.62 | 0.45 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 26.00 | 1.15 | 1.30 | 1.23 | 1.15 | +0.05 | +4.55% | 0.05 | 13 | 79 | 0.61 | 0.39 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 27.00 | 0.95 | 1.05 | 1.00 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.63 | 0.34 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 28.00 | 0.75 | 0.85 | 0.80 | 0.93 | +0.06 | +6.90% | 0.03 | 10 | 65 | 0.64 | 0.29 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 29.00 | 0.60 | 0.70 | 0.65 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.65 | 0.24 | 0.05 | -0.02 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.66 | 0.21 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 31.00 | 0.35 | 0.45 | 0.40 | 0.50 | -0.30 | -37.50% | 0.01 | 1 | 1 | 0.65 | 0.17 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 32.00 | 0.30 | 0.40 | 0.35 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.15 | 0.04 | -0.02 | 9/30/2025 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.41 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.07 | -0.03 | 0.01 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | -0.05 | 0.02 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | -0.08 | 0.02 | -0.01 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.79 | -0.12 | 0.03 | -0.01 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 19.00 | 0.35 | 0.50 | 0.43 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.61 | -0.16 | 0.04 | -0.02 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 0.60 | 0.75 | 0.68 | 0.72 | +0.02 | +2.86% | 0.03 | 1 | 71 | 0.61 | -0.22 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 21.00 | 0.95 | 1.05 | 1.00 | 0.98 | -0.22 | -18.34% | 0.05 | 31 | 54 | 0.59 | -0.28 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 22.00 | 1.35 | 1.45 | 1.40 | 1.37 | -0.02 | -1.44% | 0.06 | 3 | 243 | 0.62 | -0.34 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 23.00 | 1.80 | 1.90 | 1.85 | 1.87 | +0.02 | +1.09% | 0.08 | 12 | 48 | 0.63 | -0.41 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 24.00 | 2.35 | 2.50 | 2.43 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.64 | -0.48 | 0.07 | -0.03 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 3.00 | 3.10 | 3.05 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.64 | -0.55 | 0.07 | -0.02 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 26.00 | 3.70 | 3.80 | 3.75 | % | 0.14 | 0 | 0 | 0.63 | -0.61 | 0.07 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 27.00 | 4.40 | 4.60 | 4.50 | 4.44 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.65 | -0.66 | 0.06 | -0.02 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 28.00 | 5.20 | 5.40 | 5.30 | 5.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.66 | -0.71 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 29.00 | 6.10 | 6.20 | 6.15 | % | 0.21 | 0 | 0 | 1.19 | -0.76 | 0.05 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 30.00 | 6.90 | 7.10 | 7.00 | % | 0.23 | 0 | 0 | 0.67 | -0.79 | 0.05 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 31.00 | 7.80 | 8.00 | 7.90 | % | 0.25 | 0 | 0 | 0.67 | -0.83 | 0.04 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 32.00 | 8.80 | 9.20 | 9.00 | % | 0.28 | 0 | 0 | 1.26 | -0.85 | 0.04 | -0.02 | 10/3/2025 3:59:53 PM EST |