Options Chain for SSR MINING IN COM (SSRM) - $29.85 as of 4/24/2026 3:56:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 19.10 | 22.40 | 20.75 | 25.00 | 0.00 | 0.00% | 2.08 | 0 | 6 | 3.22 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:03 PM EST |
| 13.00 | 16.10 | 19.50 | 17.80 | % | 1.37 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 14.00 | 15.10 | 18.50 | 16.80 | % | 1.20 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 15.00 | 14.10 | 17.50 | 15.80 | 17.25 | 0.00 | 0.00% | 1.05 | 0 | 53 | 2.24 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:03 PM EST |
| 16.00 | 13.10 | 15.60 | 14.35 | 14.38 | +0.22 | +1.56% | 0.90 | 4 | 105 | 1.66 | 0.99 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 17.00 | 12.20 | 15.50 | 13.85 | % | 0.81 | 0 | 31 | 1.93 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 18.00 | 11.20 | 14.60 | 12.90 | 14.14 | 0.00 | 0.00% | 0.72 | 0 | 141 | 1.83 | 0.99 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 19.00 | 10.30 | 12.30 | 11.30 | % | 0.59 | 0 | 58 | 1.17 | 0.98 | 0.01 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 20.00 | 9.40 | 11.10 | 10.25 | 11.65 | 0.00 | 0.00% | 0.51 | 0 | 225 | 0.98 | 0.96 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 21.00 | 8.60 | 10.10 | 9.35 | 11.50 | 0.00 | 0.00% | 0.45 | 0 | 119 | 0.89 | 0.94 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 22.00 | 7.80 | 9.10 | 8.45 | 8.30 | 0.00 | 0.00% | 0.38 | 0 | 186 | 0.81 | 0.92 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 23.00 | 7.00 | 8.30 | 7.65 | 9.10 | 0.00 | 0.00% | 0.33 | 0 | 219 | 0.80 | 0.90 | 0.02 | -0.01 | 4/15/2026 | 4/24/2026 4:00:03 PM EST |
| 24.00 | 6.50 | 7.40 | 6.95 | 7.53 | 0.00 | 0.00% | 0.29 | 0 | 270 | 0.72 | 0.87 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 25.00 | 5.80 | 6.50 | 6.15 | 6.35 | 0.00 | 0.00% | 0.25 | 0 | 674 | 0.55 | 0.83 | 0.03 | -0.02 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 26.00 | 4.70 | 5.90 | 5.30 | 6.79 | 0.00 | 0.00% | 0.20 | 0 | 159 | 0.51 | 0.79 | 0.04 | -0.02 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 27.00 | 4.90 | 5.10 | 5.00 | 6.10 | 0.00 | 0.00% | 0.19 | 0 | 245 | 0.65 | 0.74 | 0.04 | -0.02 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 28.00 | 4.10 | 4.50 | 4.30 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 2,639 | 0.62 | 0.69 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 29.00 | 3.60 | 3.90 | 3.75 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 250 | 0.63 | 0.63 | 0.05 | -0.03 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 30.00 | 3.10 | 3.50 | 3.30 | 3.11 | -0.01 | -0.33% | 0.11 | 10 | 1,783 | 0.64 | 0.58 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 31.00 | 2.75 | 3.10 | 2.93 | 2.60 | -0.39 | -13.05% | 0.09 | 1 | 2,596 | 0.66 | 0.53 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 32.00 | 2.25 | 2.60 | 2.43 | 2.35 | -0.25 | -9.62% | 0.08 | 7 | 3,427 | 0.64 | 0.47 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 33.00 | 1.90 | 2.15 | 2.03 | 1.97 | -0.13 | -6.19% | 0.06 | 10 | 939 | 0.62 | 0.42 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 34.00 | 1.60 | 1.85 | 1.73 | 1.70 | -0.02 | -1.17% | 0.05 | 1 | 60 | 0.62 | 0.38 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 35.00 | 1.35 | 1.60 | 1.48 | 1.42 | -0.01 | -0.70% | 0.04 | 8 | 1,254 | 0.63 | 0.34 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 36.00 | 1.15 | 1.35 | 1.25 | 1.25 | -0.20 | -13.80% | 0.03 | 2 | 62 | 0.64 | 0.30 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 37.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.28 | -21.06% | 0.03 | 1 | 63 | 0.64 | 0.26 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 38.00 | 0.80 | 1.10 | 0.95 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.64 | 0.23 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 40.00 | 0.55 | 0.90 | 0.73 | 1.05 | +0.35 | +50.00% | 0.02 | 1 | 452 | 0.67 | 0.18 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 45.00 | 0.25 | 0.55 | 0.40 | 0.35 | -0.10 | -22.23% | 0.01 | 2 | 134 | 0.71 | 0.09 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.70 | 0.05 | 0.01 | -0.01 | 4/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.83 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 50 | 1.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 447 | 1.47 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 428 | 1.36 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.28 | -0.01 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.24 | -0.01 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.09 | -0.02 | 0.01 | 0.00 | 4/14/2026 | 4/24/2026 4:00:03 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 995 | 0.66 | -0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 21.00 | 0.05 | 0.40 | 0.23 | 0.23 | +0.03 | +15.00% | 0.01 | 6 | 839 | 0.65 | -0.06 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.07 | -21.22% | 0.01 | 1 | 313 | 0.62 | -0.08 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 23.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 1 | 234 | 0.58 | -0.10 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 24.00 | 0.45 | 0.75 | 0.60 | 0.62 | -0.05 | -7.47% | 0.02 | 1 | 271 | 0.65 | -0.13 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 25.00 | 0.65 | 0.95 | 0.80 | 0.97 | +0.36 | +59.02% | 0.03 | 1 | 469 | 0.64 | -0.17 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 26.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.08 | -7.41% | 0.04 | 1 | 134 | 0.62 | -0.21 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 27.00 | 1.20 | 1.45 | 1.33 | 1.49 | -0.10 | -6.29% | 0.05 | 2 | 504 | 0.62 | -0.26 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 28.00 | 1.55 | 1.70 | 1.63 | 1.80 | -0.27 | -13.05% | 0.06 | 1 | 385 | 0.60 | -0.31 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 29.00 | 1.25 | 2.20 | 1.73 | 2.16 | 0.00 | 0.00% | 0.06 | 0 | 550 | 0.53 | -0.37 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 30.00 | 2.50 | 2.70 | 2.60 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 124 | 0.62 | -0.42 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 31.00 | 3.10 | 3.20 | 3.15 | 3.11 | 0.00 | 0.00% | 0.10 | 0 | 475 | 0.62 | -0.47 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 32.00 | 3.60 | 3.80 | 3.70 | 3.90 | +0.21 | +5.70% | 0.12 | 20 | 308 | 0.61 | -0.53 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 33.00 | 4.30 | 4.50 | 4.40 | 4.50 | +0.70 | +18.43% | 0.13 | 24 | 75 | 0.62 | -0.58 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 34.00 | 5.00 | 5.60 | 5.30 | 5.20 | +0.80 | +18.19% | 0.16 | 12 | 21 | 0.67 | -0.62 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 35.00 | 5.70 | 6.10 | 5.90 | 6.00 | +0.90 | +17.65% | 0.17 | 6 | 30 | 0.64 | -0.66 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 36.00 | 6.50 | 7.10 | 6.80 | % | 0.19 | 0 | 0 | 0.68 | -0.70 | 0.05 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 37.00 | 7.10 | 8.40 | 7.75 | 6.20 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.71 | -0.74 | 0.04 | -0.02 | 4/14/2026 | 4/24/2026 4:00:03 PM EST |
| 38.00 | 8.00 | 9.30 | 8.65 | % | 0.23 | 0 | 0 | 0.73 | -0.77 | 0.04 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 40.00 | 9.80 | 11.10 | 10.45 | % | 0.26 | 0 | 0 | 0.75 | -0.82 | 0.03 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 45.00 | 14.30 | 15.90 | 15.10 | 18.97 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.08 | -0.91 | 0.02 | -0.01 | 3/25/2026 | 4/24/2026 4:00:03 PM EST |
| 50.00 | 18.90 | 20.90 | 19.90 | % | 0.40 | 0 | 0 | 1.25 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:03 PM EST |