Options Chain for SSR MINING IN COM (SSRM) - $26.68 as of 6/9/2026 6:48:03 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 | 15.10 | 16.10 | 15.60 | 15.72 | -4.51 | -22.30% | 1.56 | 4 | 5 | 4.45 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 13.00 | 12.10 | 12.90 | 12.50 | % | 0.96 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 14.00 | 11.40 | 11.90 | 11.65 | 11.50 | % | 0.83 | 2 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST | |
| 15.00 | 9.40 | 10.90 | 10.15 | 15.00 | 0.00 | 0.00% | 0.68 | 0 | 43 | 2.36 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:55 PM EST |
| 16.00 | 8.50 | 10.30 | 9.40 | 15.20 | 0.00 | 0.00% | 0.59 | 0 | 100 | 2.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 17.00 | 7.60 | 9.40 | 8.50 | 13.38 | 0.00 | 0.00% | 0.50 | 0 | 27 | 2.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:55 PM EST |
| 18.00 | 6.60 | 8.40 | 7.50 | 12.12 | 0.00 | 0.00% | 0.42 | 0 | 138 | 2.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 19.00 | 5.60 | 7.40 | 6.50 | % | 0.34 | 0 | 58 | 2.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 20.00 | 4.60 | 6.30 | 5.45 | 14.28 | 0.00 | 0.00% | 0.27 | 0 | 136 | 1.77 | 0.99 | 0.01 | 0.00 | 5/7/2026 | 6/9/2026 3:59:55 PM EST |
| 21.00 | 3.60 | 5.00 | 4.30 | 6.45 | 0.00 | 0.00% | 0.20 | 0 | 104 | 1.21 | 0.97 | 0.02 | -0.01 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 22.00 | 3.00 | 4.00 | 3.50 | 4.25 | -0.80 | -15.85% | 0.16 | 3 | 181 | 1.01 | 0.93 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 23.00 | 2.20 | 3.10 | 2.65 | 7.17 | 0.00 | 0.00% | 0.12 | 0 | 219 | 0.90 | 0.86 | 0.08 | -0.03 | 5/28/2026 | 6/9/2026 3:59:55 PM EST |
| 24.00 | 1.85 | 2.25 | 2.05 | 2.15 | -2.34 | -52.12% | 0.09 | 2 | 221 | 0.61 | 0.76 | 0.11 | -0.05 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 25.00 | 1.20 | 1.65 | 1.43 | 1.39 | -1.21 | -46.54% | 0.06 | 19 | 579 | 0.64 | 0.62 | 0.14 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 26.00 | 0.70 | 1.35 | 1.03 | 0.83 | -1.32 | -61.40% | 0.04 | 10 | 147 | 0.72 | 0.48 | 0.15 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 27.00 | 0.50 | 0.95 | 0.73 | 0.52 | -0.58 | -52.73% | 0.03 | 27 | 187 | 0.76 | 0.34 | 0.13 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 28.00 | 0.20 | 0.40 | 0.30 | 0.40 | -0.19 | -32.21% | 0.01 | 2 | 2,607 | 0.64 | 0.23 | 0.11 | -0.05 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.15 | -42.86% | 0.01 | 204 | 217 | 0.65 | 0.15 | 0.08 | -0.04 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.21 | -63.64% | 0.01 | 27 | 1,763 | 0.75 | 0.10 | 0.06 | -0.03 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 31.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.17 | -68.00% | 0.00 | 22 | 2,367 | 0.74 | 0.06 | 0.04 | -0.02 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 4 | 3,081 | 0.83 | 0.03 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 1.23 | 0.01 | 0.01 | -0.01 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.23 | +0.13 | +130.00% | 0.01 | 8 | 509 | 1.45 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.01 | -11.12% | 0.00 | 60 | 1,671 | 1.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.18 | -90.00% | 0.00 | 29 | 194 | 1.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.80 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.76 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.10 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.84 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.28 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.13 | -72.23% | 0.00 | 20 | 21 | 2.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.49 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.67 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 48.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.77 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.83 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:55 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 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 100 | 3.49 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 50 | 3.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 446 | 2.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 428 | 2.60 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/9/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 990 | 1.57 | -0.01 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.96 | -0.03 | 0.02 | -0.01 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 22.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.03 | -20.00% | 0.01 | 1 | 222 | 0.77 | -0.07 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 23.00 | 0.10 | 0.35 | 0.23 | 0.22 | +0.06 | +37.50% | 0.01 | 2 | 258 | 0.70 | -0.14 | 0.08 | -0.03 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 24.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.20 | +80.00% | 0.02 | 43 | 261 | 0.65 | -0.24 | 0.11 | -0.05 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 25.00 | 0.60 | 1.05 | 0.83 | 0.96 | +0.46 | +92.00% | 0.03 | 42 | 613 | 0.72 | -0.38 | 0.14 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 26.00 | 1.05 | 1.50 | 1.28 | 1.30 | +0.40 | +44.45% | 0.05 | 10 | 224 | 0.70 | -0.52 | 0.15 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 27.00 | 1.70 | 2.15 | 1.93 | 1.95 | +0.65 | +50.00% | 0.07 | 28 | 766 | 0.71 | -0.66 | 0.13 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 28.00 | 2.45 | 3.40 | 2.93 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 658 | 0.87 | -0.77 | 0.11 | -0.05 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 29.00 | 3.30 | 4.10 | 3.70 | 4.10 | +1.52 | +58.92% | 0.13 | 21 | 708 | 1.18 | -0.85 | 0.08 | -0.04 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 30.00 | 4.10 | 5.00 | 4.55 | 4.67 | +1.17 | +33.43% | 0.15 | 32 | 511 | 1.41 | -0.90 | 0.06 | -0.03 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 31.00 | 5.20 | 6.10 | 5.65 | 5.95 | +1.45 | +32.23% | 0.18 | 1 | 581 | 1.48 | -0.94 | 0.04 | -0.02 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 32.00 | 6.10 | 7.50 | 6.80 | 6.63 | +1.41 | +27.02% | 0.21 | 6 | 683 | 1.93 | -0.97 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 33.00 | 7.10 | 8.50 | 7.80 | 7.76 | +3.96 | +104.22% | 0.24 | 26 | 95 | 2.06 | -0.99 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 34.00 | 8.10 | 9.50 | 8.80 | 7.25 | 0.00 | 0.00% | 0.26 | 0 | 293 | 2.19 | -0.99 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 35.00 | 9.10 | 10.00 | 9.55 | 9.80 | +4.62 | +89.19% | 0.27 | 5 | 397 | 1.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 36.00 | 10.00 | 11.50 | 10.75 | 9.58 | +3.97 | +70.77% | 0.30 | 12 | 25 | 2.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 37.00 | 11.10 | 12.50 | 11.80 | 7.28 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.54 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:55 PM EST |
| 38.00 | 11.90 | 13.50 | 12.70 | 7.22 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:55 PM EST |
| 39.00 | 12.60 | 14.50 | 13.55 | 5.98 | 0.00 | 0.00% | 0.35 | 0 | 11 | 2.74 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:55 PM EST |
| 40.00 | 14.10 | 15.30 | 14.70 | 5.90 | 0.00 | 0.00% | 0.37 | 0 | 6 | 2.66 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:55 PM EST |
| 41.00 | 15.10 | 16.60 | 15.85 | % | 0.39 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 42.00 | 16.10 | 17.50 | 16.80 | % | 0.40 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 43.00 | 17.10 | 18.50 | 17.80 | % | 0.41 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 44.00 | 18.10 | 19.50 | 18.80 | % | 0.43 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 45.00 | 18.60 | 20.30 | 19.45 | 18.97 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 6/9/2026 3:59:55 PM EST |
| 46.00 | 19.80 | 21.50 | 20.65 | % | 0.45 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 47.00 | 20.70 | 22.50 | 21.60 | % | 0.46 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 48.00 | 21.60 | 23.40 | 22.50 | % | 0.47 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 49.00 | 22.60 | 24.50 | 23.55 | % | 0.48 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 50.00 | 23.60 | 25.30 | 24.45 | % | 0.49 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST |