Options Chain for SSR MINING IN COM (SSRM) - $29.87 as of 3/12/2026 4:20:15 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 | 24.00 | 26.30 | 25.15 | 21.00 | 0.00 | 0.00% | 5.03 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 3/12/2026 2:58:30 PM EST |
| 6.00 | 23.30 | 25.00 | 24.15 | 25.30 | 0.00 | 0.00% | 4.02 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:58:30 PM EST |
| 7.00 | 22.30 | 23.50 | 22.90 | 22.78 | +5.28 | +30.18% | 3.27 | 2 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 8.00 | 20.70 | 23.10 | 21.90 | 22.00 | +6.60 | +42.86% | 2.74 | 5 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 9.00 | 20.30 | 22.00 | 21.15 | 19.20 | 0.00 | 0.00% | 2.35 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/12/2026 2:58:30 PM EST |
| 10.00 | 18.90 | 21.30 | 20.10 | 18.70 | 0.00 | 0.00% | 2.01 | 0 | 32 | 7.22 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 2:58:30 PM EST |
| 11.00 | 18.40 | 20.40 | 19.40 | 18.80 | 0.00 | 0.00% | 1.76 | 0 | 123 | 6.83 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:30 PM EST |
| 12.00 | 17.00 | 19.00 | 18.00 | 18.71 | 0.00 | 0.00% | 1.50 | 0 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:30 PM EST |
| 13.00 | 15.90 | 18.30 | 17.10 | 15.39 | 0.00 | 0.00% | 1.32 | 0 | 1,004 | 5.68 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:30 PM EST |
| 14.00 | 15.00 | 16.40 | 15.70 | 16.05 | +4.55 | +39.57% | 1.12 | 10 | 998 | 3.72 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 15.00 | 14.00 | 16.10 | 15.05 | 18.20 | 0.00 | 0.00% | 1.00 | 0 | 283 | 4.59 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:30 PM EST |
| 16.00 | 13.20 | 15.30 | 14.25 | 14.01 | -0.97 | -6.48% | 0.89 | 5 | 252 | 4.50 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 17.00 | 12.00 | 14.10 | 13.05 | 12.00 | 0.00 | 0.00% | 0.77 | 0 | 84 | 3.91 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:30 PM EST |
| 18.00 | 11.50 | 12.10 | 11.80 | 11.90 | -1.41 | -10.60% | 0.66 | 10 | 250 | 2.45 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 19.00 | 10.40 | 12.10 | 11.25 | 12.30 | 0.00 | 0.00% | 0.59 | 0 | 415 | 3.32 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:30 PM EST |
| 20.00 | 9.50 | 9.90 | 9.70 | 9.82 | +0.17 | +1.77% | 0.48 | 4 | 1,343 | 1.82 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 21.00 | 7.80 | 9.90 | 8.85 | 9.00 | 0.00 | 0.00% | 0.42 | 0 | 312 | 2.57 | 1.00 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 2:58:30 PM EST |
| 22.00 | 7.50 | 8.20 | 7.85 | 8.50 | -0.10 | -1.17% | 0.36 | 6 | 5,544 | 1.62 | 0.99 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 23.00 | 6.60 | 7.90 | 7.25 | 7.55 | 0.00 | 0.00% | 0.32 | 0 | 5,561 | 2.10 | 0.97 | 0.02 | -0.03 | 3/10/2026 | 3/12/2026 2:58:30 PM EST |
| 24.00 | 5.60 | 7.30 | 6.45 | 6.10 | -1.20 | -16.44% | 0.27 | 1 | 1,926 | 2.21 | 0.96 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 25.00 | 4.60 | 5.20 | 4.90 | 4.90 | +0.55 | +12.65% | 0.20 | 18 | 10,339 | 1.19 | 0.91 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 26.00 | 3.60 | 4.60 | 4.10 | 4.70 | +0.64 | +15.77% | 0.16 | 1 | 1,126 | 1.18 | 0.87 | 0.05 | -0.07 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 27.00 | 2.90 | 3.70 | 3.30 | 3.42 | -0.58 | -14.50% | 0.12 | 10 | 1,160 | 1.06 | 0.82 | 0.07 | -0.07 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 28.00 | 2.15 | 2.85 | 2.50 | 2.67 | -1.23 | -31.54% | 0.09 | 1 | 829 | 0.76 | 0.75 | 0.09 | -0.08 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 29.00 | 1.60 | 2.00 | 1.80 | 1.75 | +0.10 | +6.07% | 0.06 | 2 | 1,302 | 0.72 | 0.65 | 0.12 | -0.08 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 30.00 | 1.05 | 1.40 | 1.23 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 1,132 | 0.70 | 0.52 | 0.13 | -0.08 | 3/11/2026 | 3/12/2026 2:58:30 PM EST |
| 31.00 | 0.70 | 1.00 | 0.85 | 0.90 | 0.00 | 0.00% | 0.03 | 8 | 305 | 0.71 | 0.40 | 0.13 | -0.08 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 32.00 | 0.45 | 0.70 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 25 | 1,401 | 0.75 | 0.29 | 0.11 | -0.07 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 33.00 | 0.25 | 0.45 | 0.35 | 0.45 | +0.12 | +36.37% | 0.01 | 23 | 760 | 0.74 | 0.21 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 34.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.30 | -50.00% | 0.01 | 5 | 285 | 0.74 | 0.16 | 0.07 | -0.06 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 35.00 | 0.10 | 0.40 | 0.25 | 0.24 | +0.04 | +20.00% | 0.01 | 2 | 1,380 | 0.86 | 0.11 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 36.00 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.96 | 0.07 | 0.04 | -0.03 | 3/10/2026 | 3/12/2026 2:58:30 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.24 | 0.04 | 0.03 | -0.02 | 3/10/2026 | 3/12/2026 2:58:30 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.53 | 0.02 | 0.02 | -0.01 | 3/10/2026 | 3/12/2026 2:58:30 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.60 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 2:58:30 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:30 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 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:30 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:30 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:30 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:30 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 3/12/2026 2:58:30 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 2:58:30 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 214 | 5.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/12/2026 2:58:30 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 185 | 4.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 2:58:30 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 39 | 4.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/12/2026 2:58:30 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2,182 | 4.10 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:30 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 258 | 3.78 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:30 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 617 | 3.49 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:58:30 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 213 | 3.22 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:58:30 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 255 | 2.96 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:58:30 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 672 | 2.71 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:30 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.02 | +66.67% | 0.01 | 20 | 1,555 | 1.85 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 386 | 2.25 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 2:58:30 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 472 | 2.09 | -0.01 | 0.01 | -0.01 | 3/4/2026 | 3/12/2026 2:58:30 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.10 | -0.03 | 0.02 | -0.03 | 3/11/2026 | 3/12/2026 2:58:30 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.35 | -0.04 | 0.02 | -0.04 | 3/11/2026 | 3/12/2026 2:58:30 PM EST |
| 25.00 | 0.05 | 0.55 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 507 | 1.04 | -0.09 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 2:58:30 PM EST |
| 26.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.86 | -0.13 | 0.05 | -0.07 | 3/11/2026 | 3/12/2026 2:58:30 PM EST |
| 27.00 | 0.10 | 0.65 | 0.38 | 0.25 | -0.18 | -41.86% | 0.01 | 6 | 393 | 0.79 | -0.18 | 0.07 | -0.07 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 28.00 | 0.35 | 0.70 | 0.53 | 0.60 | -0.10 | -14.29% | 0.02 | 2 | 226 | 0.73 | -0.25 | 0.09 | -0.08 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 29.00 | 0.70 | 1.00 | 0.85 | 0.75 | -0.30 | -28.58% | 0.03 | 10 | 68 | 0.72 | -0.35 | 0.12 | -0.08 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 30.00 | 0.90 | 1.50 | 1.20 | 1.18 | -0.25 | -17.49% | 0.04 | 34 | 804 | 0.65 | -0.48 | 0.13 | -0.08 | 3/12/2026 | 3/12/2026 2:58:30 PM EST |
| 31.00 | 1.65 | 2.15 | 1.90 | 2.06 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.70 | -0.60 | 0.13 | -0.08 | 3/11/2026 | 3/12/2026 2:58:30 PM EST |
| 32.00 | 2.40 | 2.90 | 2.65 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 147 | 0.73 | -0.71 | 0.11 | -0.07 | 3/10/2026 | 3/12/2026 2:58:30 PM EST |
| 33.00 | 3.00 | 3.80 | 3.40 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 29 | 1.00 | -0.79 | 0.09 | -0.06 | 3/5/2026 | 3/12/2026 2:58:30 PM EST |
| 34.00 | 3.60 | 4.80 | 4.20 | 3.28 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.22 | -0.84 | 0.07 | -0.06 | 3/10/2026 | 3/12/2026 2:58:30 PM EST |
| 35.00 | 4.40 | 5.80 | 5.10 | 3.89 | 0.00 | 0.00% | 0.15 | 0 | 27 | 1.36 | -0.89 | 0.05 | -0.04 | 2/26/2026 | 3/12/2026 2:58:30 PM EST |
| 36.00 | 5.30 | 6.70 | 6.00 | % | 0.17 | 0 | 0 | 1.42 | -0.93 | 0.04 | -0.03 | 3/12/2026 2:58:30 PM EST | |||
| 37.00 | 6.30 | 7.70 | 7.00 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.54 | -0.96 | 0.03 | -0.02 | 3/4/2026 | 3/12/2026 2:58:30 PM EST |
| 38.00 | 7.10 | 8.70 | 7.90 | % | 0.21 | 0 | 0 | 1.66 | -0.98 | 0.02 | -0.01 | 3/12/2026 2:58:30 PM EST | |||
| 40.00 | 9.10 | 10.80 | 9.95 | % | 0.25 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 3/12/2026 2:58:30 PM EST | |||
| 45.00 | 13.90 | 16.10 | 15.00 | % | 0.33 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:30 PM EST |