Options Chain for SSR MINING IN COM (SSRM) - $23.87 as of 1/16/2026 2:48:35 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 | 16.70 | 19.90 | 18.30 | 21.00 | 0.00 | 0.00% | 3.66 | 0 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 1/16/2026 3:59:53 PM EST |
| 6.00 | 15.70 | 19.00 | 17.35 | 15.90 | 0.00 | 0.00% | 2.89 | 0 | 8 | 4.14 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:53 PM EST |
| 7.00 | 14.70 | 18.00 | 16.35 | 15.26 | 0.00 | 0.00% | 2.34 | 0 | 44 | 3.74 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:53 PM EST |
| 8.00 | 13.70 | 16.90 | 15.30 | 15.40 | 0.00 | 0.00% | 1.91 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 9.00 | 12.70 | 15.60 | 14.15 | 10.75 | 0.00 | 0.00% | 1.57 | 0 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/16/2026 3:59:53 PM EST |
| 10.00 | 11.70 | 15.00 | 13.35 | 13.20 | 0.00 | 0.00% | 1.33 | 0 | 38 | 2.71 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/16/2026 3:59:53 PM EST |
| 11.00 | 11.30 | 13.80 | 12.55 | 8.30 | 0.00 | 0.00% | 1.14 | 0 | 200 | 2.35 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/16/2026 3:59:53 PM EST |
| 12.00 | 9.40 | 12.80 | 11.10 | 11.00 | +1.00 | +10.00% | 0.92 | 2 | 49 | 2.13 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 13.00 | 9.40 | 11.40 | 10.40 | 10.20 | 0.00 | 0.00% | 0.80 | 0 | 1,042 | 1.73 | 0.99 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 14.00 | 8.60 | 10.50 | 9.55 | 9.03 | -0.47 | -4.95% | 0.68 | 1 | 1,009 | 1.61 | 0.98 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 15.00 | 7.50 | 9.60 | 8.55 | 8.60 | 0.00 | 0.00% | 0.57 | 0 | 336 | 1.50 | 0.96 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 16.00 | 6.70 | 8.00 | 7.35 | 6.95 | -0.77 | -9.98% | 0.46 | 1 | 269 | 1.09 | 0.94 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 17.00 | 5.80 | 7.50 | 6.65 | 5.75 | 0.00 | 0.00% | 0.39 | 0 | 97 | 1.16 | 0.90 | 0.03 | -0.01 | 12/29/2025 | 1/16/2026 3:59:53 PM EST |
| 18.00 | 5.10 | 5.90 | 5.50 | 5.31 | -0.69 | -11.50% | 0.31 | 1 | 337 | 0.58 | 0.86 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 19.00 | 4.30 | 5.90 | 5.10 | 5.44 | 0.00 | 0.00% | 0.27 | 0 | 416 | 0.72 | 0.81 | 0.05 | -0.01 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 20.00 | 4.00 | 4.20 | 4.10 | 4.10 | -0.70 | -14.59% | 0.20 | 172 | 1,306 | 0.65 | 0.75 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 21.00 | 3.30 | 3.60 | 3.45 | 3.40 | -0.81 | -19.24% | 0.16 | 68 | 496 | 0.63 | 0.69 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 22.00 | 2.70 | 3.00 | 2.85 | 2.85 | -0.65 | -18.58% | 0.13 | 11 | 771 | 0.61 | 0.62 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 23.00 | 2.25 | 2.55 | 2.40 | 2.40 | -0.20 | -7.70% | 0.10 | 26 | 1,241 | 0.62 | 0.56 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 24.00 | 1.95 | 2.15 | 2.05 | 2.00 | -0.50 | -20.00% | 0.09 | 46 | 3,530 | 0.64 | 0.49 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 25.00 | 1.60 | 1.80 | 1.70 | 1.66 | -0.44 | -20.96% | 0.07 | 11,517 | 1,561 | 0.64 | 0.43 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 26.00 | 1.30 | 1.50 | 1.40 | 1.40 | -0.45 | -24.33% | 0.05 | 23 | 1,577 | 0.64 | 0.38 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 27.00 | 1.05 | 1.30 | 1.18 | 1.15 | -0.17 | -12.88% | 0.04 | 1,027 | 396 | 0.65 | 0.33 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 28.00 | 0.85 | 1.05 | 0.95 | 0.98 | -0.25 | -20.33% | 0.03 | 17 | 419 | 0.65 | 0.29 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 29.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.12 | -13.05% | 0.03 | 10 | 1,119 | 0.66 | 0.25 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 30.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.17 | -20.74% | 0.02 | 28 | 576 | 0.67 | 0.21 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 31.00 | 0.45 | 0.65 | 0.55 | 0.70 | +0.15 | +27.28% | 0.02 | 2 | 172 | 0.67 | 0.18 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 32.00 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 100 | 15 | 0.67 | 0.16 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 33.00 | 0.30 | 0.95 | 0.63 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 549 | 0.78 | 0.13 | 0.03 | -0.01 | 12/31/2025 | 1/16/2026 3:59:53 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.69 | 0.10 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 3:59:53 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 | 3.19 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 114 | 2.03 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/16/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/16/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 214 | 1.65 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/16/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 185 | 1.50 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 39 | 1.35 | -0.01 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:53 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.12 | -70.59% | 0.01 | 1 | 2,188 | 0.78 | -0.02 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 1 | 271 | 0.74 | -0.04 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.50 | -71.43% | 0.01 | 57 | 576 | 0.66 | -0.06 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | 0.22 | -0.42 | -65.63% | 0.02 | 8 | 241 | 0.63 | -0.10 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 18.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.15 | +42.86% | 0.03 | 11 | 244 | 0.63 | -0.14 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 19.00 | 0.65 | 0.80 | 0.73 | 0.77 | +0.17 | +28.34% | 0.04 | 5 | 649 | 0.63 | -0.19 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 20.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.16 | +17.98% | 0.05 | 7 | 1,545 | 0.63 | -0.25 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 21.00 | 1.25 | 1.50 | 1.38 | 1.30 | +0.15 | +13.05% | 0.07 | 88 | 420 | 0.63 | -0.31 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 22.00 | 1.60 | 1.95 | 1.78 | 1.89 | +0.43 | +29.46% | 0.08 | 10 | 377 | 0.61 | -0.38 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 23.00 | 2.30 | 2.50 | 2.40 | 2.45 | +0.40 | +19.52% | 0.10 | 2 | 261 | 0.64 | -0.44 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 24.00 | 2.90 | 3.10 | 3.00 | 2.46 | 0.00 | 0.00% | 0.12 | 0 | 96 | 0.65 | -0.51 | 0.07 | -0.02 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 25.00 | 3.50 | 3.80 | 3.65 | 3.45 | +0.32 | +10.23% | 0.15 | 2 | 349 | 0.65 | -0.57 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 26.00 | 4.20 | 4.50 | 4.35 | 4.02 | +0.42 | +11.67% | 0.17 | 20 | 46 | 0.66 | -0.62 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 27.00 | 4.80 | 5.30 | 5.05 | 4.62 | 0.00 | 0.00% | 0.19 | 0 | 41 | 0.64 | -0.67 | 0.06 | -0.02 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 28.00 | 5.80 | 6.00 | 5.90 | 5.30 | 0.00 | 0.00% | 0.21 | 0 | 105 | 0.66 | -0.71 | 0.05 | -0.02 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 29.00 | 5.50 | 7.20 | 6.35 | 7.13 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.81 | -0.75 | 0.05 | -0.02 | 11/28/2025 | 1/16/2026 3:59:53 PM EST |
| 30.00 | 6.80 | 7.70 | 7.25 | 7.68 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.74 | -0.79 | 0.05 | -0.02 | 12/1/2025 | 1/16/2026 3:59:53 PM EST |
| 31.00 | 7.20 | 9.10 | 8.15 | % | 0.26 | 0 | 0 | 0.89 | -0.82 | 0.04 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 32.00 | 8.10 | 9.90 | 9.00 | % | 0.28 | 0 | 0 | 0.87 | -0.84 | 0.04 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 33.00 | 9.00 | 11.00 | 10.00 | % | 0.30 | 0 | 0 | 0.96 | -0.87 | 0.03 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 35.00 | 10.50 | 14.00 | 12.25 | 14.10 | 0.00 | 0.00% | 0.35 | 0 | 24 | 1.37 | -0.90 | 0.03 | -0.01 | 11/13/2025 | 1/16/2026 3:59:53 PM EST |