Options Chain for SSR MINING IN COM (SSRM) - $30.66 as of 2/24/2026 8:45:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.40 | 14.60 | 13.00 | % | 0.72 | 0 | 0 | 1.80 | 0.98 | 0.01 | -0.01 | 2/24/2026 4:00:43 PM EST | |||
| 19.00 | 10.50 | 13.80 | 12.15 | % | 0.64 | 0 | 0 | 1.75 | 0.97 | 0.01 | -0.01 | 2/24/2026 4:00:43 PM EST | |||
| 20.00 | 9.70 | 11.80 | 10.75 | 9.80 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.23 | 0.96 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 4:00:43 PM EST |
| 21.00 | 8.60 | 11.30 | 9.95 | % | 0.47 | 0 | 0 | 1.32 | 0.93 | 0.02 | -0.01 | 2/24/2026 4:00:43 PM EST | |||
| 22.00 | 7.90 | 11.20 | 9.55 | % | 0.43 | 0 | 0 | 1.51 | 0.92 | 0.02 | -0.01 | 2/24/2026 4:00:43 PM EST | |||
| 23.00 | 7.00 | 8.90 | 7.95 | 6.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.97 | 0.89 | 0.02 | -0.02 | 2/20/2026 | 2/24/2026 4:00:43 PM EST |
| 24.00 | 5.80 | 8.00 | 6.90 | 7.87 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.91 | 0.86 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 4:00:43 PM EST |
| 25.00 | 5.20 | 7.20 | 6.20 | % | 0.25 | 0 | 0 | 0.87 | 0.82 | 0.03 | -0.02 | 2/24/2026 4:00:43 PM EST | |||
| 26.00 | 5.20 | 6.40 | 5.80 | 5.85 | +0.19 | +3.36% | 0.22 | 5 | 1 | 0.64 | 0.78 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:43 PM EST |
| 27.00 | 3.70 | 5.60 | 4.65 | 5.40 | +0.12 | +2.28% | 0.17 | 9 | 28 | 0.79 | 0.74 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:43 PM EST |
| 28.00 | 4.40 | 5.10 | 4.75 | 4.50 | -0.10 | -2.18% | 0.17 | 1 | 84 | 0.72 | 0.69 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:43 PM EST |
| 29.00 | 3.90 | 4.30 | 4.10 | 4.07 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.70 | 0.64 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 4:00:43 PM EST |
| 30.00 | 3.30 | 3.60 | 3.45 | 3.30 | -0.11 | -3.23% | 0.12 | 4 | 31 | 0.67 | 0.59 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:43 PM EST |
| 31.00 | 2.90 | 3.10 | 3.00 | 2.73 | -0.27 | -9.00% | 0.10 | 11 | 66 | 0.67 | 0.54 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:43 PM EST |
| 32.00 | 2.05 | 2.65 | 2.35 | 2.61 | +0.02 | +0.78% | 0.07 | 2 | 52 | 0.62 | 0.49 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:43 PM EST |
| 33.00 | 2.10 | 2.30 | 2.20 | 2.15 | 0.00 | 0.00% | 0.07 | 81 | 76 | 0.66 | 0.44 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:43 PM EST |
| 34.00 | 1.75 | 2.00 | 1.88 | 1.85 | -0.15 | -7.50% | 0.06 | 74 | 44 | 0.66 | 0.39 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:43 PM EST |
| 35.00 | 1.50 | 1.70 | 1.60 | 1.58 | -0.02 | -1.25% | 0.05 | 21 | 53 | 0.66 | 0.35 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:43 PM EST |
| 36.00 | 1.20 | 1.50 | 1.35 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.66 | 0.32 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 4:00:43 PM EST |
| 37.00 | 1.10 | 1.30 | 1.20 | 1.17 | -0.13 | -10.00% | 0.03 | 15 | 68 | 0.68 | 0.28 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:43 PM EST |
| 38.00 | 0.95 | 1.15 | 1.05 | 1.07 | % | 0.03 | 4 | 0 | 0.69 | 0.25 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:43 PM EST | |
| 40.00 | 0.65 | 1.20 | 0.93 | 0.85 | % | 0.02 | 21 | 0 | 0.74 | 0.20 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:43 PM EST | |
| 45.00 | 0.30 | 0.70 | 0.50 | % | 0.01 | 0 | 0 | 0.77 | 0.12 | 0.02 | -0.02 | 2/24/2026 4:00:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.28 | -0.02 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:43 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | -0.03 | 0.01 | -0.01 | 2/24/2026 4:00:43 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.18 | -0.04 | 0.01 | -0.01 | 2/19/2026 | 2/24/2026 4:00:43 PM EST |
| 21.00 | 0.05 | 0.75 | 0.40 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.76 | -0.07 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:43 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.98 | -0.08 | 0.02 | -0.01 | 2/24/2026 4:00:43 PM EST | |||
| 23.00 | 0.20 | 1.05 | 0.63 | % | 0.03 | 0 | 0 | 0.74 | -0.11 | 0.02 | -0.02 | 2/24/2026 4:00:43 PM EST | |||
| 24.00 | 0.45 | 1.10 | 0.78 | 0.70 | % | 0.03 | 1 | 0 | 0.74 | -0.14 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:43 PM EST | |
| 25.00 | 0.30 | 1.20 | 0.75 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.64 | -0.18 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 4:00:43 PM EST |
| 26.00 | 0.95 | 1.20 | 1.08 | % | 0.04 | 0 | 0 | 0.67 | -0.22 | 0.04 | -0.02 | 2/24/2026 4:00:43 PM EST | |||
| 27.00 | 1.30 | 1.50 | 1.40 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.67 | -0.26 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 4:00:43 PM EST |
| 28.00 | 1.40 | 1.85 | 1.63 | 1.55 | % | 0.06 | 9 | 0 | 0.64 | -0.31 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:43 PM EST | |
| 29.00 | 2.05 | 2.25 | 2.15 | 2.12 | -0.33 | -13.47% | 0.07 | 11 | 47 | 0.66 | -0.36 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:43 PM EST |
| 30.00 | 2.50 | 2.75 | 2.63 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.66 | -0.41 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 4:00:43 PM EST |
| 31.00 | 3.00 | 3.30 | 3.15 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.66 | -0.46 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 4:00:43 PM EST |
| 32.00 | 3.60 | 3.90 | 3.75 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.66 | -0.51 | 0.05 | -0.03 | 2/20/2026 | 2/24/2026 4:00:43 PM EST |
| 33.00 | 4.20 | 4.50 | 4.35 | % | 0.13 | 0 | 0 | 0.66 | -0.56 | 0.05 | -0.03 | 2/24/2026 4:00:43 PM EST | |||
| 34.00 | 4.90 | 5.20 | 5.05 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.66 | -0.61 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 4:00:43 PM EST |
| 35.00 | 5.60 | 6.10 | 5.85 | % | 0.17 | 0 | 0 | 0.68 | -0.65 | 0.05 | -0.03 | 2/24/2026 4:00:43 PM EST | |||
| 36.00 | 6.20 | 7.50 | 6.85 | % | 0.19 | 0 | 0 | 0.74 | -0.68 | 0.05 | -0.03 | 2/24/2026 4:00:43 PM EST | |||
| 37.00 | 7.20 | 7.90 | 7.55 | % | 0.20 | 0 | 0 | 0.72 | -0.72 | 0.04 | -0.03 | 2/24/2026 4:00:43 PM EST | |||
| 38.00 | 7.30 | 10.10 | 8.70 | % | 0.23 | 0 | 0 | 1.14 | -0.75 | 0.04 | -0.03 | 2/24/2026 4:00:43 PM EST | |||
| 40.00 | 9.10 | 11.90 | 10.50 | % | 0.26 | 0 | 0 | 1.19 | -0.80 | 0.03 | -0.02 | 2/24/2026 4:00:43 PM EST | |||
| 45.00 | 13.80 | 15.80 | 14.80 | % | 0.33 | 0 | 0 | 1.13 | -0.88 | 0.02 | -0.02 | 2/24/2026 4:00:43 PM EST |