Options Chain for SSR MINING IN COM (SSRM) - $22.87 as of 1/19/2026 10:42:25 AM 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 | 11.40 | 15.20 | 13.30 | 12.10 | 0.00 | 0.00% | 1.33 | 0 | 1 | 1.81 | 0.98 | 0.00 | 0.00 | 11/25/2025 | 1/16/2026 3:59:53 PM EST |
| 13.00 | 8.70 | 12.30 | 10.50 | % | 0.81 | 0 | 0 | 1.36 | 0.94 | 0.01 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 14.00 | 8.90 | 11.00 | 9.95 | 9.04 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.14 | 0.92 | 0.02 | -0.01 | 1/9/2026 | 1/16/2026 3:59:53 PM EST |
| 15.00 | 8.40 | 10.00 | 9.20 | 9.69 | 0.00 | 0.00% | 0.61 | 0 | 38 | 0.74 | 0.89 | 0.02 | -0.01 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 16.00 | 7.50 | 9.40 | 8.45 | 8.90 | 0.00 | 0.00% | 0.53 | 0 | 98 | 0.74 | 0.86 | 0.02 | -0.01 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 17.00 | 6.70 | 8.40 | 7.55 | 7.80 | 0.00 | 0.00% | 0.44 | 0 | 26 | 0.69 | 0.83 | 0.03 | -0.01 | 12/22/2025 | 1/16/2026 3:59:53 PM EST |
| 18.00 | 6.10 | 7.00 | 6.55 | 7.00 | 0.00 | 0.00% | 0.36 | 0 | 161 | 0.62 | 0.80 | 0.03 | -0.01 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 19.00 | 5.50 | 7.00 | 6.25 | 6.40 | 0.00 | 0.00% | 0.33 | 0 | 48 | 0.70 | 0.76 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 20.00 | 5.10 | 5.50 | 5.30 | 6.15 | 0.00 | 0.00% | 0.27 | 0 | 181 | 0.62 | 0.72 | 0.04 | -0.01 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 21.00 | 4.30 | 5.00 | 4.65 | 4.70 | -0.75 | -13.77% | 0.22 | 1 | 124 | 0.60 | 0.68 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 22.00 | 4.10 | 4.50 | 4.30 | 4.27 | -0.63 | -12.86% | 0.20 | 4 | 195 | 0.63 | 0.64 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 23.00 | 3.60 | 4.00 | 3.80 | 3.80 | -0.41 | -9.74% | 0.17 | 48 | 272 | 0.62 | 0.60 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 24.00 | 3.20 | 3.60 | 3.40 | 3.50 | -0.46 | -11.62% | 0.14 | 3 | 155 | 0.62 | 0.55 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 25.00 | 2.90 | 3.20 | 3.05 | 3.07 | -0.57 | -15.66% | 0.12 | 21 | 406 | 0.63 | 0.51 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 26.00 | 2.55 | 2.90 | 2.73 | 3.15 | 0.00 | 0.00% | 0.10 | 0 | 115 | 0.62 | 0.47 | 0.04 | -0.01 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 27.00 | 2.20 | 2.60 | 2.40 | 2.45 | -0.85 | -25.76% | 0.09 | 8 | 58 | 0.62 | 0.44 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 28.00 | 1.95 | 2.35 | 2.15 | 2.50 | 0.00 | 0.00% | 0.08 | 4 | 409 | 0.63 | 0.40 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 29.00 | 1.70 | 2.20 | 1.95 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.64 | 0.37 | 0.04 | -0.01 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 30.00 | 1.40 | 1.90 | 1.65 | 1.85 | -0.08 | -4.15% | 0.06 | 1,412 | 194 | 0.62 | 0.34 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 31.00 | 1.45 | 1.90 | 1.68 | 1.47 | +0.02 | +1.38% | 0.05 | 2 | 221 | 0.66 | 0.31 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 32.00 | 1.15 | 1.55 | 1.35 | 1.50 | -0.10 | -6.25% | 0.04 | 3,564 | 115 | 0.63 | 0.29 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 33.00 | 1.05 | 1.40 | 1.23 | 1.35 | -0.05 | -3.58% | 0.04 | 307 | 62 | 0.64 | 0.27 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 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 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.10 | -0.02 | 0.00 | 0.00 | 12/2/2025 | 1/16/2026 3:59:53 PM EST |
| 13.00 | 0.05 | 0.60 | 0.33 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.65 | -0.06 | 0.01 | -0.01 | 1/9/2026 | 1/16/2026 3:59:53 PM EST |
| 14.00 | 0.30 | 0.75 | 0.53 | 0.44 | -0.14 | -24.14% | 0.04 | 5 | 50 | 0.70 | -0.08 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 15.00 | 0.35 | 1.05 | 0.70 | 0.67 | -0.15 | -18.30% | 0.05 | 8 | 21 | 0.69 | -0.11 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 16.00 | 0.65 | 1.15 | 0.90 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.68 | -0.14 | 0.02 | -0.01 | 1/7/2026 | 1/16/2026 3:59:53 PM EST |
| 17.00 | 1.00 | 1.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.67 | -0.17 | 0.03 | -0.01 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 18.00 | 1.15 | 1.55 | 1.35 | 1.32 | -0.13 | -8.97% | 0.08 | 5 | 72 | 0.65 | -0.20 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 19.00 | 1.65 | 1.90 | 1.78 | 1.82 | +0.34 | +22.98% | 0.09 | 2 | 52 | 0.66 | -0.24 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 20.00 | 2.05 | 2.30 | 2.18 | 2.20 | +0.30 | +15.79% | 0.11 | 60 | 99 | 0.66 | -0.28 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 21.00 | 2.40 | 2.75 | 2.58 | 2.60 | -0.25 | -8.78% | 0.12 | 2 | 28 | 0.65 | -0.32 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 22.00 | 2.70 | 3.20 | 2.95 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 202 | 0.62 | -0.36 | 0.04 | -0.01 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 23.00 | 3.20 | 3.80 | 3.50 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 141 | 0.62 | -0.40 | 0.04 | -0.01 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 24.00 | 3.80 | 4.30 | 4.05 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 39 | 0.62 | -0.45 | 0.04 | -0.01 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 25.00 | 4.60 | 5.00 | 4.80 | 4.87 | +0.40 | +8.95% | 0.19 | 5 | 133 | 0.64 | -0.49 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 26.00 | 5.00 | 5.60 | 5.30 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 40 | 0.61 | -0.53 | 0.04 | -0.01 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 27.00 | 5.80 | 6.30 | 6.05 | 5.90 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.61 | -0.56 | 0.04 | -0.01 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 28.00 | 6.60 | 7.40 | 7.00 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.65 | -0.60 | 0.04 | -0.01 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 29.00 | 7.40 | 8.00 | 7.70 | 6.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.64 | -0.63 | 0.04 | -0.01 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 30.00 | 8.20 | 8.90 | 8.55 | 8.71 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.65 | -0.66 | 0.04 | -0.01 | 1/6/2026 | 1/16/2026 3:59:53 PM EST |
| 31.00 | 9.10 | 10.30 | 9.70 | % | 0.31 | 0 | 0 | 0.71 | -0.69 | 0.04 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 32.00 | 8.90 | 10.60 | 9.75 | % | 0.30 | 0 | 0 | 0.73 | -0.71 | 0.04 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 33.00 | 9.70 | 11.50 | 10.60 | % | 0.32 | 0 | 0 | 0.74 | -0.73 | 0.03 | -0.01 | 1/16/2026 3:59:53 PM EST |