Options Chain for SSR MINING IN COM (SSRM) - $26.08 as of 3/26/2026 1:01:18 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 | 8.20 | 10.10 | 9.15 | % | 0.57 | 0 | 0 | 1.47 | 0.96 | 0.01 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 17.00 | 7.40 | 9.10 | 8.25 | % | 0.49 | 0 | 0 | 1.32 | 0.93 | 0.02 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 18.00 | 6.60 | 8.10 | 7.35 | % | 0.41 | 0 | 0 | 1.19 | 0.90 | 0.02 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 19.00 | 6.10 | 7.20 | 6.65 | % | 0.35 | 0 | 0 | 0.85 | 0.87 | 0.03 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 20.00 | 5.20 | 6.40 | 5.80 | % | 0.29 | 0 | 0 | 0.80 | 0.82 | 0.04 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 21.00 | 4.60 | 5.60 | 5.10 | % | 0.24 | 0 | 0 | 0.81 | 0.77 | 0.04 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 22.00 | 4.00 | 4.50 | 4.25 | 5.29 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.75 | 0.72 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 23.00 | 3.40 | 4.00 | 3.70 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.76 | 0.67 | 0.05 | -0.03 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 24.00 | 2.90 | 3.40 | 3.15 | % | 0.13 | 0 | 0 | 0.75 | 0.61 | 0.06 | -0.03 | 3/26/2026 3:59:57 PM EST | |||
| 25.00 | 2.40 | 2.95 | 2.68 | 2.55 | 0.00 | 0.00% | 0.11 | 0 | 378 | 0.75 | 0.55 | 0.06 | -0.03 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 26.00 | 2.05 | 2.50 | 2.28 | 2.94 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.75 | 0.50 | 0.06 | -0.03 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 27.00 | 1.65 | 2.25 | 1.95 | 2.35 | -0.10 | -4.09% | 0.07 | 3 | 40 | 0.76 | 0.44 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 28.00 | 1.35 | 1.85 | 1.60 | 1.91 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.74 | 0.39 | 0.06 | -0.03 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 29.00 | 1.20 | 1.55 | 1.38 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.76 | 0.34 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 30.00 | 0.90 | 1.35 | 1.13 | 1.47 | +0.05 | +3.53% | 0.04 | 4 | 60 | 0.75 | 0.30 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 31.00 | 0.80 | 1.15 | 0.98 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.76 | 0.26 | 0.05 | -0.02 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 32.00 | 0.60 | 0.95 | 0.78 | 1.10 | +0.36 | +48.65% | 0.02 | 70 | 51 | 0.75 | 0.23 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 33.00 | 0.55 | 0.85 | 0.70 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.77 | 0.19 | 0.04 | -0.02 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 34.00 | 0.45 | 0.80 | 0.63 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | 0.17 | 0.04 | -0.02 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 35.00 | 0.25 | 0.80 | 0.53 | % | 0.02 | 0 | 0 | 0.78 | 0.14 | 0.03 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 36.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.13 | 0.03 | -0.02 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.16 | -0.04 | 0.01 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 17.00 | 0.05 | 0.65 | 0.35 | % | 0.02 | 0 | 1 | 0.80 | -0.07 | 0.02 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 18.00 | 0.05 | 0.65 | 0.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.70 | -0.10 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 19.00 | 0.40 | 0.70 | 0.55 | % | 0.03 | 0 | 0 | 0.76 | -0.13 | 0.03 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 20.00 | 0.50 | 0.85 | 0.68 | 0.57 | -0.08 | -12.31% | 0.03 | 20 | 28 | 0.72 | -0.18 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 21.00 | 0.90 | 1.30 | 1.10 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.77 | -0.23 | 0.04 | -0.02 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 22.00 | 1.25 | 1.50 | 1.38 | 1.05 | +0.04 | +3.96% | 0.06 | 55 | 59 | 0.75 | -0.28 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 23.00 | 1.65 | 1.85 | 1.75 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.74 | -0.34 | 0.05 | -0.03 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 24.00 | 2.05 | 2.65 | 2.35 | 2.35 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.78 | -0.39 | 0.06 | -0.03 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 25.00 | 2.55 | 3.10 | 2.83 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.76 | -0.45 | 0.06 | -0.03 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 26.00 | 3.20 | 3.50 | 3.35 | 2.67 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.74 | -0.50 | 0.06 | -0.03 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 27.00 | 3.80 | 4.30 | 4.05 | 3.27 | % | 0.15 | 10 | 0 | 0.76 | -0.56 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:57 PM EST | |
| 28.00 | 4.50 | 4.80 | 4.65 | % | 0.17 | 0 | 6 | 0.73 | -0.61 | 0.06 | -0.03 | 3/26/2026 3:59:57 PM EST | |||
| 29.00 | 5.10 | 5.60 | 5.35 | 5.53 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.72 | -0.66 | 0.05 | -0.03 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 30.00 | 5.90 | 6.40 | 6.15 | % | 0.21 | 0 | 1 | 0.73 | -0.70 | 0.05 | -0.03 | 3/26/2026 3:59:57 PM EST | |||
| 31.00 | 6.10 | 7.20 | 6.65 | % | 0.21 | 0 | 0 | 0.82 | -0.74 | 0.05 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 32.00 | 7.10 | 8.10 | 7.60 | % | 0.24 | 0 | 0 | 0.85 | -0.77 | 0.04 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 33.00 | 7.90 | 9.00 | 8.45 | % | 0.26 | 0 | 0 | 0.87 | -0.81 | 0.04 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 34.00 | 8.90 | 10.50 | 9.70 | % | 0.29 | 0 | 0 | 1.09 | -0.83 | 0.04 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 35.00 | 9.80 | 11.40 | 10.60 | % | 0.30 | 0 | 0 | 1.11 | -0.86 | 0.03 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 36.00 | 10.60 | 12.30 | 11.45 | % | 0.32 | 0 | 0 | 1.13 | -0.87 | 0.03 | -0.02 | 3/26/2026 3:59:57 PM EST |