Options Chain for SSR MINING IN COM (SSRM) - $22.21 as of 12/15/2025 11:54:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.20 | 20.60 | 19.40 | % | 6.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 4.00 | 17.20 | 19.90 | 18.55 | 9.24 | 0.00 | 0.00% | 4.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 12/15/2025 3:59:59 PM EST |
| 5.00 | 16.30 | 18.50 | 17.40 | 7.30 | 0.00 | 0.00% | 3.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/15/2025 3:59:59 PM EST |
| 6.00 | 14.20 | 17.60 | 15.90 | % | 2.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 7.00 | 14.30 | 15.80 | 15.05 | 12.26 | 0.00 | 0.00% | 2.15 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 12/15/2025 3:59:59 PM EST |
| 8.00 | 13.30 | 14.80 | 14.05 | 17.00 | 0.00 | 0.00% | 1.76 | 0 | 4 | 9.49 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/15/2025 3:59:59 PM EST |
| 9.00 | 12.40 | 13.80 | 13.10 | 13.90 | 0.00 | 0.00% | 1.46 | 0 | 133 | 8.51 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/15/2025 3:59:59 PM EST |
| 10.00 | 11.30 | 12.80 | 12.05 | 11.50 | 0.00 | 0.00% | 1.21 | 0 | 697 | 7.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 11.00 | 10.30 | 11.80 | 11.05 | 10.31 | 0.00 | 0.00% | 1.00 | 0 | 263 | 6.89 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 12.00 | 9.40 | 10.80 | 10.10 | 10.04 | 0.00 | 0.00% | 0.84 | 0 | 150 | 6.20 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 13.00 | 8.30 | 9.80 | 9.05 | 9.80 | 0.00 | 0.00% | 0.70 | 0 | 226 | 5.57 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 14.00 | 7.40 | 8.10 | 7.75 | 7.76 | +0.66 | +9.30% | 0.55 | 18 | 910 | 3.30 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 15.00 | 6.40 | 7.80 | 7.10 | 8.02 | 0.00 | 0.00% | 0.47 | 0 | 267 | 4.43 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 16.00 | 5.40 | 6.80 | 6.10 | 5.17 | 0.00 | 0.00% | 0.38 | 0 | 437 | 3.91 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 17.00 | 4.50 | 6.50 | 5.50 | 4.88 | -0.32 | -6.16% | 0.32 | 6 | 85 | 4.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 18.00 | 3.60 | 4.30 | 3.95 | 4.00 | -0.10 | -2.44% | 0.22 | 3 | 722 | 2.13 | 0.98 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 19.00 | 2.45 | 3.90 | 3.18 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 202 | 2.60 | 0.93 | 0.06 | -0.04 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 20.00 | 1.55 | 2.45 | 2.00 | 2.33 | 0.00 | 0.00% | 0.10 | 0 | 592 | 1.54 | 0.84 | 0.12 | -0.07 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 21.00 | 1.05 | 1.25 | 1.15 | 1.19 | +0.04 | +3.48% | 0.05 | 88 | 647 | 0.73 | 0.69 | 0.20 | -0.08 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 22.00 | 0.55 | 0.65 | 0.60 | 0.61 | -0.24 | -28.24% | 0.03 | 130 | 976 | 0.75 | 0.47 | 0.26 | -0.08 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.11 | -28.21% | 0.01 | 18 | 2,512 | 0.73 | 0.25 | 0.20 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.13 | -56.53% | 0.01 | 982 | 19,640 | 0.80 | 0.15 | 0.12 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 872 | 2,441 | 0.96 | 0.09 | 0.08 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 26.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 7 | 158 | 1.09 | 0.06 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 283 | 1.17 | 0.03 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.23 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/15/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 390 | 5.96 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 615 | 6.27 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/15/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 248 | 5.63 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 120 | 5.04 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 282 | 4.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 269 | 3.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 104 | 3.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 355 | 3.04 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.13 | -0.02 | 0.02 | -0.02 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 291 | 0.94 | -0.07 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.19 | -0.01 | -5.00% | 0.01 | 27 | 898 | 0.82 | -0.16 | 0.12 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.02 | 6 | 321 | 0.76 | -0.31 | 0.20 | -0.08 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 22.00 | 0.70 | 0.80 | 0.75 | 0.77 | -0.08 | -9.42% | 0.03 | 17 | 485 | 0.72 | -0.53 | 0.26 | -0.08 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 23.00 | 1.35 | 1.50 | 1.43 | 1.35 | -0.13 | -8.79% | 0.06 | 2 | 120 | 0.72 | -0.75 | 0.20 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 24.00 | 1.35 | 2.80 | 2.08 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 92 | 1.54 | -0.85 | 0.12 | -0.06 | 12/2/2025 | 12/15/2025 3:59:59 PM EST |
| 25.00 | 2.60 | 3.70 | 3.15 | 3.00 | +0.63 | +26.59% | 0.13 | 10 | 40 | 1.70 | -0.91 | 0.08 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 26.00 | 3.20 | 4.60 | 3.90 | 3.55 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.81 | -0.94 | 0.05 | -0.03 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 27.00 | 4.20 | 5.60 | 4.90 | 4.62 | 0.00 | 0.00% | 0.18 | 0 | 16 | 2.04 | -0.97 | 0.03 | -0.02 | 10/20/2025 | 12/15/2025 3:59:59 PM EST |
| 28.00 | 5.20 | 7.60 | 6.40 | 4.93 | 0.00 | 0.00% | 0.23 | 0 | 23 | 3.63 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 29.00 | 6.20 | 8.70 | 7.45 | % | 0.26 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 30.00 | 7.20 | 9.90 | 8.55 | 8.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 31.00 | 8.20 | 10.90 | 9.55 | % | 0.31 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 32.00 | 9.20 | 11.90 | 10.55 | % | 0.33 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 33.00 | 10.20 | 11.70 | 10.95 | % | 0.33 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 35.00 | 12.20 | 14.80 | 13.50 | % | 0.39 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST |