Options Chain for SSR MINING IN COM (SSRM) - $33.49 as of 4/10/2026 5:22:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 14.80 | 16.90 | 15.85 | 16.40 | 0.00 | 0.00% | 0.99 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 17.00 | 13.80 | 15.90 | 14.85 | 15.50 | 0.00 | 0.00% | 0.87 | 0 | 2 | 9.35 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 18.00 | 12.70 | 14.90 | 13.80 | 14.54 | 0.00 | 0.00% | 0.77 | 0 | 11 | 8.67 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 19.00 | 11.70 | 13.90 | 12.80 | % | 0.67 | 0 | 3 | 8.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 20.00 | 10.80 | 12.90 | 11.85 | % | 0.59 | 0 | 4 | 7.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 21.00 | 9.20 | 11.80 | 10.50 | % | 0.50 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 22.00 | 8.80 | 11.00 | 9.90 | 8.02 | 0.00 | 0.00% | 0.45 | 0 | 11 | 6.50 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:11 PM EST |
| 23.00 | 7.80 | 10.00 | 8.90 | 8.37 | 0.00 | 0.00% | 0.39 | 0 | 146 | 5.96 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:11 PM EST |
| 24.00 | 6.80 | 8.00 | 7.40 | 8.63 | 0.00 | 0.00% | 0.31 | 0 | 51 | 3.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 25.00 | 5.90 | 7.70 | 6.80 | 6.30 | -0.80 | -11.27% | 0.27 | 30 | 212 | 4.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 26.00 | 4.80 | 6.90 | 5.85 | 6.26 | 0.00 | 0.00% | 0.22 | 0 | 620 | 4.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 27.00 | 3.80 | 5.00 | 4.40 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 297 | 2.51 | 0.99 | 0.01 | -0.01 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 28.00 | 2.90 | 4.00 | 3.45 | 3.58 | -0.95 | -20.98% | 0.12 | 5 | 283 | 2.12 | 0.96 | 0.04 | -0.03 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 29.00 | 2.05 | 2.85 | 2.45 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 1,505 | 1.51 | 0.90 | 0.09 | -0.09 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 30.00 | 1.25 | 1.90 | 1.58 | 1.74 | -0.96 | -35.56% | 0.05 | 106 | 589 | 1.19 | 0.77 | 0.16 | -0.19 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 31.00 | 0.65 | 1.55 | 1.10 | 0.91 | -1.19 | -56.67% | 0.04 | 3 | 129 | 1.02 | 0.58 | 0.21 | -0.22 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 32.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.72 | -61.54% | 0.01 | 26 | 295 | 0.74 | 0.36 | 0.21 | -0.20 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 33.00 | 0.10 | 0.50 | 0.30 | 0.31 | -0.37 | -54.42% | 0.01 | 3 | 530 | 0.93 | 0.20 | 0.15 | -0.15 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 34.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.28 | -70.00% | 0.00 | 40 | 566 | 0.90 | 0.09 | 0.09 | -0.09 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,283 | 1.12 | 0.04 | 0.05 | -0.03 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 140 | 1.51 | 0.01 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.27 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 559 | 1.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 205 | 3.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.29 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 4.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 26 | 6.25 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 11 | 5.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 5.29 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 128 | 4.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:11 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 208 | 4.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:11 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 103 | 4.01 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:11 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 150 | 3.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 541 | 2.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.12 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.90 | -0.01 | 0.01 | -0.01 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 28.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.01 | -16.67% | 0.01 | 2 | 142 | 1.42 | -0.04 | 0.04 | -0.03 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 186 | 1.16 | -0.10 | 0.09 | -0.09 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.10 | +66.67% | 0.01 | 7 | 834 | 0.86 | -0.23 | 0.16 | -0.19 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 31.00 | 0.35 | 0.70 | 0.53 | 0.55 | +0.27 | +96.43% | 0.02 | 6 | 144 | 0.71 | -0.42 | 0.21 | -0.22 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 32.00 | 0.85 | 1.35 | 1.10 | 0.85 | +0.30 | +54.55% | 0.03 | 11 | 41 | 0.71 | -0.64 | 0.21 | -0.20 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 33.00 | 1.45 | 2.15 | 1.80 | 1.08 | 0.00 | 0.00% | 0.05 | 0 | 26 | 1.21 | -0.80 | 0.15 | -0.15 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 34.00 | 1.60 | 3.10 | 2.35 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.45 | -0.91 | 0.09 | -0.09 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 35.00 | 2.55 | 4.00 | 3.28 | 3.64 | +0.27 | +8.02% | 0.09 | 1 | 4 | 1.57 | -0.96 | 0.05 | -0.03 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 36.00 | 3.20 | 5.10 | 4.15 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 98 | 1.98 | -0.99 | 0.02 | -0.01 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 37.00 | 4.10 | 6.10 | 5.10 | % | 0.14 | 0 | 0 | 2.22 | -1.00 | 0.01 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 38.00 | 5.10 | 7.10 | 6.10 | % | 0.16 | 0 | 2 | 2.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 39.00 | 6.00 | 8.10 | 7.05 | % | 0.18 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 40.00 | 7.00 | 9.30 | 8.15 | % | 0.20 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 41.00 | 8.00 | 10.40 | 9.20 | % | 0.22 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 45.00 | 12.10 | 14.20 | 13.15 | % | 0.29 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST |