Options Chain for SSR MINING IN COM (SSRM) - $26.26 as of 1/23/2026 8:22:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 19.80 | 23.10 | 21.45 | 21.00 | 0.00 | 0.00% | 4.29 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 1/23/2026 3:59:57 PM EST |
| 6.00 | 18.70 | 22.50 | 20.60 | 15.90 | 0.00 | 0.00% | 3.43 | 0 | 8 | 4.42 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 3:59:57 PM EST |
| 7.00 | 17.70 | 21.20 | 19.45 | 17.50 | 0.00 | 0.00% | 2.78 | 0 | 22 | 3.93 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 8.00 | 16.70 | 20.20 | 18.45 | 15.40 | 0.00 | 0.00% | 2.31 | 0 | 34 | 3.54 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:57 PM EST |
| 9.00 | 15.70 | 19.20 | 17.45 | 10.75 | 0.00 | 0.00% | 1.94 | 0 | 44 | 3.29 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/23/2026 3:59:57 PM EST |
| 10.00 | 14.70 | 18.20 | 16.45 | 13.20 | 0.00 | 0.00% | 1.65 | 0 | 38 | 3.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/23/2026 3:59:57 PM EST |
| 11.00 | 14.10 | 17.20 | 15.65 | 13.30 | 0.00 | 0.00% | 1.42 | 0 | 162 | 2.74 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 12.00 | 12.70 | 16.20 | 14.45 | 11.00 | 0.00 | 0.00% | 1.20 | 0 | 49 | 2.52 | 0.99 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:57 PM EST |
| 13.00 | 12.00 | 14.50 | 13.25 | 10.20 | 0.00 | 0.00% | 1.02 | 0 | 1,042 | 1.93 | 0.99 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:57 PM EST |
| 14.00 | 11.20 | 13.50 | 12.35 | 11.50 | 0.00 | 0.00% | 0.88 | 0 | 998 | 1.76 | 0.97 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 15.00 | 10.20 | 12.80 | 11.50 | 9.50 | 0.00 | 0.00% | 0.77 | 0 | 313 | 1.76 | 0.96 | 0.01 | -0.01 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 16.00 | 9.60 | 11.60 | 10.60 | 8.35 | 0.00 | 0.00% | 0.66 | 0 | 260 | 1.52 | 0.96 | 0.01 | -0.01 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 17.00 | 8.70 | 10.30 | 9.50 | 9.30 | 0.00 | 0.00% | 0.56 | 0 | 99 | 1.25 | 0.93 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 18.00 | 7.80 | 9.40 | 8.60 | 8.30 | 0.00 | 0.00% | 0.48 | 0 | 330 | 1.17 | 0.91 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 19.00 | 7.00 | 8.60 | 7.80 | 7.80 | +2.36 | +43.39% | 0.41 | 1 | 416 | 1.13 | 0.88 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 20.00 | 6.60 | 7.10 | 6.85 | 6.90 | +0.24 | +3.61% | 0.34 | 34 | 1,421 | 0.67 | 0.86 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 21.00 | 5.40 | 6.60 | 6.00 | 5.78 | -0.17 | -2.86% | 0.29 | 4 | 403 | 0.63 | 0.82 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 22.00 | 5.30 | 5.70 | 5.50 | 5.20 | 0.00 | 0.00% | 0.25 | 11 | 758 | 0.75 | 0.78 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 23.00 | 4.50 | 4.90 | 4.70 | 4.65 | +0.05 | +1.09% | 0.20 | 6 | 1,360 | 0.70 | 0.74 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 24.00 | 4.20 | 4.70 | 4.45 | 4.20 | +0.20 | +5.00% | 0.19 | 169 | 2,425 | 0.80 | 0.69 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 25.00 | 3.50 | 3.90 | 3.70 | 3.60 | +0.10 | +2.86% | 0.15 | 418 | 12,482 | 0.74 | 0.63 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 26.00 | 3.10 | 4.00 | 3.55 | 3.10 | +0.05 | +1.64% | 0.14 | 176 | 1,421 | 0.73 | 0.58 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 27.00 | 2.55 | 2.85 | 2.70 | 2.75 | +0.21 | +8.27% | 0.10 | 63 | 1,267 | 0.72 | 0.52 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 28.00 | 2.20 | 2.40 | 2.30 | 2.35 | +0.16 | +7.31% | 0.08 | 412 | 488 | 0.72 | 0.47 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 29.00 | 2.00 | 2.10 | 2.05 | 2.05 | +0.07 | +3.54% | 0.07 | 21 | 1,159 | 0.74 | 0.43 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 30.00 | 1.70 | 1.80 | 1.75 | 1.80 | +0.15 | +9.10% | 0.06 | 89 | 586 | 0.74 | 0.39 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 31.00 | 1.40 | 1.60 | 1.50 | 1.50 | +0.06 | +4.17% | 0.05 | 1 | 173 | 0.74 | 0.35 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 32.00 | 1.10 | 1.45 | 1.28 | 1.25 | +0.17 | +15.75% | 0.04 | 70 | 108 | 0.74 | 0.31 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 33.00 | 1.05 | 1.20 | 1.13 | 0.95 | -0.20 | -17.40% | 0.03 | 9 | 565 | 0.76 | 0.28 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 35.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.05 | +6.25% | 0.02 | 65 | 189 | 0.78 | 0.23 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 114 | 2.31 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/23/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.59 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/23/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 214 | 1.93 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/23/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 185 | 1.77 | -0.01 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 39 | 1.62 | -0.01 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,189 | 1.14 | -0.03 | 0.01 | -0.01 | 1/16/2026 | 1/23/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 271 | 1.04 | -0.04 | 0.01 | -0.01 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 615 | 1.23 | -0.04 | 0.01 | -0.01 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 17.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 242 | 0.85 | -0.07 | 0.02 | -0.01 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 18.00 | 0.10 | 0.75 | 0.43 | 0.38 | +0.08 | +26.67% | 0.02 | 2 | 253 | 0.80 | -0.09 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 19.00 | 0.30 | 0.75 | 0.53 | 0.49 | -0.02 | -3.93% | 0.03 | 3 | 648 | 0.79 | -0.12 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 20.00 | 0.50 | 0.75 | 0.63 | 0.72 | -0.28 | -28.00% | 0.03 | 1 | 1,559 | 0.75 | -0.14 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 21.00 | 0.70 | 1.05 | 0.88 | 0.89 | +0.09 | +11.25% | 0.04 | 2 | 402 | 0.76 | -0.18 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 22.00 | 0.90 | 1.05 | 0.98 | 1.15 | 0.00 | 0.00% | 0.04 | 1 | 477 | 0.69 | -0.22 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 23.00 | 1.25 | 1.45 | 1.35 | 1.55 | 0.00 | 0.00% | 0.06 | 18 | 259 | 0.71 | -0.26 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 24.00 | 1.70 | 1.80 | 1.75 | 1.75 | -0.15 | -7.90% | 0.07 | 10 | 105 | 0.71 | -0.31 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 25.00 | 2.20 | 2.25 | 2.23 | 2.35 | +0.05 | +2.18% | 0.09 | 2 | 405 | 0.72 | -0.37 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 26.00 | 2.60 | 2.85 | 2.73 | 3.00 | +0.05 | +1.70% | 0.10 | 2 | 103 | 0.72 | -0.42 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 27.00 | 3.20 | 3.50 | 3.35 | 3.50 | -1.12 | -24.25% | 0.12 | 4 | 41 | 0.73 | -0.48 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 28.00 | 3.80 | 4.20 | 4.00 | 4.15 | 0.00 | 0.00% | 0.14 | 0 | 105 | 0.74 | -0.53 | 0.05 | -0.03 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 29.00 | 4.50 | 5.00 | 4.75 | 7.13 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.76 | -0.57 | 0.05 | -0.03 | 11/28/2025 | 1/23/2026 3:59:57 PM EST |
| 30.00 | 5.20 | 5.60 | 5.40 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.75 | -0.61 | 0.05 | -0.03 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 31.00 | 5.90 | 6.40 | 6.15 | % | 0.20 | 0 | 0 | 0.75 | -0.65 | 0.05 | -0.03 | 1/23/2026 3:59:57 PM EST | |||
| 32.00 | 6.70 | 7.50 | 7.10 | % | 0.22 | 0 | 0 | 0.80 | -0.69 | 0.04 | -0.03 | 1/23/2026 3:59:57 PM EST | |||
| 33.00 | 7.00 | 8.00 | 7.50 | % | 0.23 | 0 | 0 | 0.66 | -0.72 | 0.04 | -0.03 | 1/23/2026 3:59:57 PM EST | |||
| 35.00 | 8.80 | 10.30 | 9.55 | 14.10 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.67 | -0.77 | 0.04 | -0.02 | 11/13/2025 | 1/23/2026 3:59:57 PM EST |