Options Chain for SSR MINING IN COM (SSRM) - $22.88 as of 10/27/2025 1:28:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.10 | 21.10 | 19.10 | % | 6.37 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 4.00 | 16.10 | 20.10 | 18.10 | 9.24 | 0.00 | 0.00% | 4.53 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 10/27/2025 2:59:06 PM EST |
| 5.00 | 15.10 | 19.20 | 17.15 | 7.30 | 0.00 | 0.00% | 3.43 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 10/27/2025 2:59:06 PM EST |
| 6.00 | 14.10 | 18.20 | 16.15 | % | 2.69 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 7.00 | 13.10 | 17.20 | 15.15 | 12.26 | 0.00 | 0.00% | 2.16 | 0 | 7 | 3.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 2:59:06 PM EST |
| 8.00 | 12.10 | 16.20 | 14.15 | 17.00 | 0.00 | 0.00% | 1.77 | 0 | 9 | 3.51 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 2:59:06 PM EST |
| 9.00 | 11.20 | 15.10 | 13.15 | 13.90 | 0.00 | 0.00% | 1.46 | 0 | 136 | 3.08 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 2:59:06 PM EST |
| 10.00 | 10.60 | 13.70 | 12.15 | 12.16 | 0.00 | 0.00% | 1.22 | 0 | 704 | 2.51 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 2:59:06 PM EST |
| 11.00 | 9.80 | 12.70 | 11.25 | 10.90 | 0.00 | 0.00% | 1.02 | 0 | 263 | 2.27 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 2:59:06 PM EST |
| 12.00 | 9.50 | 10.50 | 10.00 | 9.97 | -1.28 | -11.38% | 0.83 | 3 | 165 | 1.18 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 13.00 | 8.70 | 9.50 | 9.10 | 9.09 | 0.00 | 0.00% | 0.70 | 0 | 250 | 1.05 | 0.99 | 0.01 | 0.00 | 10/21/2025 | 10/27/2025 2:59:06 PM EST |
| 14.00 | 8.20 | 9.00 | 8.60 | 8.20 | -1.35 | -14.14% | 0.61 | 1 | 914 | 1.35 | 0.97 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 15.00 | 6.60 | 8.10 | 7.35 | 9.00 | 0.00 | 0.00% | 0.49 | 0 | 285 | 1.20 | 0.95 | 0.02 | 0.00 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 16.00 | 5.80 | 7.30 | 6.55 | 8.75 | 0.00 | 0.00% | 0.41 | 0 | 451 | 1.16 | 0.92 | 0.03 | -0.01 | 10/20/2025 | 10/27/2025 2:59:06 PM EST |
| 17.00 | 4.90 | 6.50 | 5.70 | 5.53 | 0.00 | 0.00% | 0.34 | 0 | 117 | 1.10 | 0.88 | 0.04 | -0.01 | 10/22/2025 | 10/27/2025 2:59:06 PM EST |
| 18.00 | 4.20 | 5.50 | 4.85 | 5.85 | 0.00 | 0.00% | 0.27 | 0 | 1,170 | 0.96 | 0.83 | 0.04 | -0.01 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 19.00 | 3.80 | 4.30 | 4.05 | 7.46 | 0.00 | 0.00% | 0.21 | 0 | 201 | 0.67 | 0.77 | 0.05 | -0.02 | 10/15/2025 | 10/27/2025 2:59:06 PM EST |
| 20.00 | 3.30 | 3.60 | 3.45 | 3.57 | -0.13 | -3.52% | 0.17 | 2 | 624 | 0.67 | 0.70 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 21.00 | 2.65 | 3.00 | 2.83 | 2.82 | -0.53 | -15.83% | 0.13 | 14 | 394 | 0.67 | 0.63 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 22.00 | 2.30 | 2.50 | 2.40 | 2.40 | -0.75 | -23.81% | 0.11 | 4 | 302 | 0.69 | 0.56 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 23.00 | 1.85 | 2.05 | 1.95 | 1.94 | -0.48 | -19.84% | 0.08 | 25 | 1,685 | 0.68 | 0.49 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 24.00 | 1.50 | 1.70 | 1.60 | 1.50 | -0.50 | -25.00% | 0.07 | 6 | 264 | 0.69 | 0.43 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 25.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.36 | -21.69% | 0.05 | 17 | 759 | 0.69 | 0.37 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 26.00 | 0.95 | 1.10 | 1.03 | 0.91 | -0.39 | -30.00% | 0.04 | 8 | 95 | 0.68 | 0.31 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 27.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.35 | -30.44% | 0.03 | 3 | 163 | 0.68 | 0.26 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 28.00 | 0.60 | 0.85 | 0.73 | 0.75 | -0.30 | -28.58% | 0.03 | 1 | 610 | 0.71 | 0.22 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 29.00 | 0.45 | 0.65 | 0.55 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.70 | 0.18 | 0.05 | -0.01 | 10/22/2025 | 10/27/2025 2:59:06 PM EST |
| 30.00 | 0.20 | 0.55 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.66 | 0.15 | 0.04 | -0.01 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 31.00 | 0.25 | 0.45 | 0.35 | 0.11 | -0.09 | -45.00% | 0.01 | 1 | 11 | 0.70 | 0.12 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 32.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.63 | 0.10 | 0.03 | -0.01 | 10/27/2025 2:59:06 PM EST | |||
| 33.00 | 0.15 | 0.25 | 0.20 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.08 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.83 | 0.05 | 0.02 | -0.01 | 10/17/2025 | 10/27/2025 2:59:06 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 | 1.55 | 0.78 | % | 0.26 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 26 | 3.01 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/27/2025 2:59:06 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 61 | 2.40 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/27/2025 2:59:06 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.91 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/27/2025 2:59:06 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 370 | 1.66 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 615 | 1.75 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 2:59:06 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 249 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 2:59:06 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 120 | 1.42 | -0.01 | 0.01 | 0.00 | 9/29/2025 | 10/27/2025 2:59:06 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 280 | 1.27 | -0.03 | 0.01 | 0.00 | 9/29/2025 | 10/27/2025 2:59:06 PM EST |
| 15.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 249 | 0.77 | -0.05 | 0.02 | 0.00 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.00 | -0.08 | 0.03 | -0.01 | 10/9/2025 | 10/27/2025 2:59:06 PM EST |
| 17.00 | 0.30 | 0.50 | 0.40 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 249 | 0.68 | -0.12 | 0.04 | -0.01 | 10/22/2025 | 10/27/2025 2:59:06 PM EST |
| 18.00 | 0.50 | 0.70 | 0.60 | 0.59 | -0.14 | -19.18% | 0.03 | 12 | 79 | 0.68 | -0.17 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 19.00 | 0.75 | 1.00 | 0.88 | 0.85 | +0.13 | +18.06% | 0.05 | 3 | 59 | 0.67 | -0.23 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 20.00 | 1.10 | 1.30 | 1.20 | 1.18 | +0.20 | +20.41% | 0.06 | 4 | 95 | 0.66 | -0.30 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 21.00 | 1.50 | 1.80 | 1.65 | 1.85 | +0.48 | +35.04% | 0.08 | 1 | 135 | 0.67 | -0.37 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 22.00 | 2.00 | 2.20 | 2.10 | 2.10 | +0.20 | +10.53% | 0.10 | 3 | 108 | 0.66 | -0.44 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 23.00 | 2.55 | 2.85 | 2.70 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.67 | -0.51 | 0.07 | -0.02 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 24.00 | 3.20 | 3.50 | 3.35 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 67 | 0.67 | -0.57 | 0.07 | -0.02 | 10/22/2025 | 10/27/2025 2:59:06 PM EST |
| 25.00 | 3.80 | 4.20 | 4.00 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.66 | -0.63 | 0.07 | -0.02 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 26.00 | 4.60 | 4.90 | 4.75 | 4.80 | +0.94 | +24.36% | 0.18 | 5 | 21 | 0.67 | -0.69 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 27.00 | 5.40 | 5.70 | 5.55 | 4.62 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.66 | -0.74 | 0.06 | -0.02 | 10/20/2025 | 10/27/2025 2:59:06 PM EST |
| 28.00 | 5.70 | 7.20 | 6.45 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 26 | 0.97 | -0.78 | 0.05 | -0.02 | 9/30/2025 | 10/27/2025 2:59:06 PM EST |
| 29.00 | 6.60 | 8.00 | 7.30 | % | 0.25 | 0 | 0 | 0.97 | -0.82 | 0.05 | -0.01 | 10/27/2025 2:59:06 PM EST | |||
| 30.00 | 7.50 | 8.90 | 8.20 | 7.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.99 | -0.85 | 0.04 | -0.01 | 10/7/2025 | 10/27/2025 2:59:06 PM EST |
| 31.00 | 8.40 | 9.80 | 9.10 | % | 0.29 | 0 | 0 | 1.01 | -0.88 | 0.04 | -0.01 | 10/27/2025 2:59:06 PM EST | |||
| 32.00 | 9.50 | 10.80 | 10.15 | % | 0.32 | 0 | 0 | 1.07 | -0.90 | 0.03 | -0.01 | 10/27/2025 2:59:06 PM EST | |||
| 33.00 | 10.10 | 12.60 | 11.35 | % | 0.34 | 0 | 0 | 1.40 | -0.92 | 0.03 | -0.01 | 10/27/2025 2:59:06 PM EST | |||
| 35.00 | 11.80 | 14.30 | 13.05 | % | 0.37 | 0 | 0 | 1.40 | -0.95 | 0.02 | -0.01 | 10/27/2025 2:59:06 PM EST |