Options Chain for SSR MINING IN COM (SSRM) - $21.27 as of 11/14/2025 9:49:10 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 | 16.30 | 20.10 | 18.20 | % | 6.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 4.00 | 15.30 | 19.20 | 17.25 | 9.24 | 0.00 | 0.00% | 4.31 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 11/14/2025 3:59:58 PM EST |
| 5.00 | 14.30 | 18.20 | 16.25 | 7.30 | 0.00 | 0.00% | 3.25 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 11/14/2025 3:59:58 PM EST |
| 6.00 | 13.30 | 17.20 | 15.25 | % | 2.54 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 7.00 | 12.30 | 16.20 | 14.25 | 12.26 | 0.00 | 0.00% | 2.04 | 0 | 7 | 4.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 11/14/2025 3:59:58 PM EST |
| 8.00 | 11.30 | 15.30 | 13.30 | 17.00 | 0.00 | 0.00% | 1.66 | 0 | 9 | 4.20 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/14/2025 3:59:58 PM EST |
| 9.00 | 10.30 | 14.30 | 12.30 | 13.90 | 0.00 | 0.00% | 1.37 | 0 | 133 | 3.77 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/14/2025 3:59:58 PM EST |
| 10.00 | 9.30 | 13.40 | 11.35 | 12.75 | 0.00 | 0.00% | 1.14 | 0 | 703 | 3.48 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:58 PM EST |
| 11.00 | 8.30 | 12.40 | 10.35 | 10.90 | 0.00 | 0.00% | 0.94 | 0 | 263 | 3.13 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/14/2025 3:59:58 PM EST |
| 12.00 | 7.40 | 9.90 | 8.65 | 10.24 | 0.00 | 0.00% | 0.72 | 0 | 157 | 1.66 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/14/2025 3:59:58 PM EST |
| 13.00 | 6.30 | 8.90 | 7.60 | 8.70 | 0.00 | 0.00% | 0.58 | 0 | 232 | 1.47 | 0.99 | 0.01 | 0.00 | 11/12/2025 | 11/14/2025 3:59:58 PM EST |
| 14.00 | 6.40 | 7.60 | 7.00 | 8.20 | 0.00 | 0.00% | 0.50 | 0 | 913 | 0.99 | 0.98 | 0.01 | -0.01 | 10/27/2025 | 11/14/2025 3:59:58 PM EST |
| 15.00 | 4.40 | 6.70 | 5.55 | 6.70 | 0.00 | 0.00% | 0.37 | 0 | 279 | 0.96 | 0.94 | 0.02 | -0.01 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 16.00 | 3.50 | 6.10 | 4.80 | 4.62 | 0.00 | 0.00% | 0.30 | 0 | 441 | 1.11 | 0.91 | 0.03 | -0.01 | 11/6/2025 | 11/14/2025 3:59:58 PM EST |
| 17.00 | 2.70 | 4.90 | 3.80 | 4.97 | 0.00 | 0.00% | 0.22 | 0 | 118 | 0.83 | 0.87 | 0.04 | -0.02 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 18.00 | 3.40 | 4.10 | 3.75 | 3.04 | -0.86 | -22.06% | 0.21 | 3 | 723 | 0.80 | 0.82 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 19.00 | 3.00 | 3.30 | 3.15 | 3.15 | +0.35 | +12.50% | 0.17 | 21 | 221 | 0.68 | 0.75 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 20.00 | 2.35 | 2.60 | 2.48 | 2.50 | +0.50 | +25.00% | 0.12 | 26 | 691 | 0.66 | 0.67 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 21.00 | 1.90 | 2.05 | 1.98 | 1.95 | +0.04 | +2.10% | 0.09 | 199 | 420 | 0.68 | 0.58 | 0.09 | -0.03 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 22.00 | 1.45 | 1.55 | 1.50 | 1.50 | 0.00 | 0.00% | 0.07 | 630 | 822 | 0.67 | 0.48 | 0.10 | -0.03 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 23.00 | 0.85 | 1.20 | 1.03 | 1.15 | 0.00 | 0.00% | 0.04 | 467 | 1,525 | 0.63 | 0.40 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 24.00 | 0.85 | 0.95 | 0.90 | 0.89 | +0.07 | +8.54% | 0.04 | 13,388 | 9,161 | 0.69 | 0.32 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 25.00 | 0.60 | 0.75 | 0.68 | 0.66 | +0.04 | +6.46% | 0.03 | 162 | 1,370 | 0.69 | 0.26 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 26.00 | 0.45 | 0.60 | 0.53 | 0.54 | +0.08 | +17.40% | 0.02 | 24 | 103 | 0.71 | 0.21 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 27.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.20 | +80.00% | 0.01 | 2 | 208 | 0.71 | 0.17 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 28.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 9 | 602 | 0.72 | 0.14 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 29.00 | 0.10 | 0.75 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.82 | 0.11 | 0.04 | -0.01 | 11/11/2025 | 11/14/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.95 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.90 | 0.08 | 0.03 | -0.01 | 11/10/2025 | 11/14/2025 3:59:58 PM EST |
| 31.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 23 | 0.74 | 0.07 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.86 | 0.04 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 1.20 | 0.60 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.52 | 0.02 | 0.01 | 0.00 | 10/24/2025 | 11/14/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.17 | 0.02 | 0.01 | 0.00 | 10/17/2025 | 11/14/2025 3:59:58 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 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.55 | % | 0.11 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 26 | 4.18 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 11/14/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.07 | 0 | 62 | 3.36 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.29 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/14/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 390 | 1.99 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 615 | 2.09 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/14/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 248 | 2.24 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 120 | 1.67 | -0.01 | 0.01 | 0.00 | 11/5/2025 | 11/14/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 282 | 1.70 | -0.02 | 0.01 | -0.01 | 11/5/2025 | 11/14/2025 3:59:58 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 21 | 255 | 0.75 | -0.06 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 16.00 | 0.10 | 0.55 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.82 | -0.09 | 0.03 | -0.01 | 11/11/2025 | 11/14/2025 3:59:58 PM EST |
| 17.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 73 | 367 | 0.69 | -0.13 | 0.04 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 18.00 | 0.35 | 0.60 | 0.48 | 0.53 | +0.08 | +17.78% | 0.03 | 52 | 175 | 0.68 | -0.18 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 19.00 | 0.60 | 0.85 | 0.73 | 0.76 | +0.01 | +1.34% | 0.04 | 30 | 141 | 0.67 | -0.25 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 20.00 | 1.00 | 1.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.06 | 21 | 240 | 0.67 | -0.33 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 21.00 | 1.15 | 2.65 | 1.90 | 1.85 | +0.45 | +32.15% | 0.09 | 1 | 165 | 0.60 | -0.42 | 0.09 | -0.03 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 22.00 | 1.90 | 2.30 | 2.10 | 2.50 | +0.60 | +31.58% | 0.10 | 1 | 100 | 0.67 | -0.52 | 0.10 | -0.03 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 23.00 | 2.55 | 2.90 | 2.73 | 3.06 | 0.00 | 0.00% | 0.12 | 0 | 97 | 0.66 | -0.60 | 0.09 | -0.02 | 11/11/2025 | 11/14/2025 3:59:58 PM EST |
| 24.00 | 3.40 | 3.70 | 3.55 | 3.55 | 0.00 | 0.00% | 0.15 | 0 | 65 | 0.71 | -0.68 | 0.08 | -0.02 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 25.00 | 4.10 | 4.50 | 4.30 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 48 | 0.70 | -0.74 | 0.07 | -0.02 | 11/10/2025 | 11/14/2025 3:59:58 PM EST |
| 26.00 | 4.60 | 7.20 | 5.90 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.59 | -0.79 | 0.06 | -0.02 | 10/27/2025 | 11/14/2025 3:59:58 PM EST |
| 27.00 | 5.50 | 7.70 | 6.60 | 4.62 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.49 | -0.83 | 0.06 | -0.02 | 10/20/2025 | 11/14/2025 3:59:58 PM EST |
| 28.00 | 6.40 | 9.00 | 7.70 | 4.90 | 0.00 | 0.00% | 0.28 | 0 | 26 | 1.70 | -0.86 | 0.05 | -0.02 | 9/30/2025 | 11/14/2025 3:59:58 PM EST |
| 29.00 | 7.30 | 9.90 | 8.60 | % | 0.30 | 0 | 0 | 1.75 | -0.89 | 0.04 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 30.00 | 7.80 | 10.90 | 9.35 | 7.50 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.83 | -0.92 | 0.03 | -0.01 | 10/7/2025 | 11/14/2025 3:59:58 PM EST |
| 31.00 | 9.10 | 11.80 | 10.45 | % | 0.34 | 0 | 0 | 1.86 | -0.93 | 0.03 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 32.00 | 10.10 | 12.80 | 11.45 | % | 0.36 | 0 | 0 | 1.93 | -0.96 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 33.00 | 10.50 | 13.80 | 12.15 | % | 0.37 | 0 | 0 | 2.00 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 35.00 | 12.90 | 15.80 | 14.35 | % | 0.41 | 0 | 0 | 2.12 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST |