Options Chain for SSR MINING IN COM (SSRM) - $29.63 as of 6/29/2026 6:25:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 6.50 | 7.60 | 7.05 | % | 0.32 | 0 | 0 | 0.62 | 0.88 | 0.03 | -0.02 | 6/29/2026 3:59:56 PM EST | |||
| 23.00 | 5.70 | 6.70 | 6.20 | % | 0.27 | 0 | 0 | 0.63 | 0.84 | 0.04 | -0.02 | 6/29/2026 3:59:56 PM EST | |||
| 24.00 | 5.00 | 6.00 | 5.50 | % | 0.23 | 0 | 0 | 0.65 | 0.80 | 0.04 | -0.02 | 6/29/2026 3:59:56 PM EST | |||
| 25.00 | 4.40 | 5.30 | 4.85 | % | 0.19 | 0 | 0 | 0.67 | 0.75 | 0.05 | -0.02 | 6/29/2026 3:59:56 PM EST | |||
| 26.00 | 3.80 | 4.60 | 4.20 | % | 0.16 | 0 | 0 | 0.66 | 0.69 | 0.05 | -0.03 | 6/29/2026 3:59:56 PM EST | |||
| 27.00 | 3.30 | 4.00 | 3.65 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.67 | 0.64 | 0.05 | -0.03 | 6/18/2026 | 6/29/2026 3:59:56 PM EST |
| 28.00 | 2.95 | 3.20 | 3.08 | 2.95 | -0.45 | -13.24% | 0.11 | 70 | 70 | 0.65 | 0.58 | 0.06 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 29.00 | 2.50 | 2.75 | 2.63 | 2.85 | -0.35 | -10.94% | 0.09 | 1 | 3 | 0.65 | 0.53 | 0.06 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 30.00 | 2.10 | 2.30 | 2.20 | 2.11 | -0.89 | -29.67% | 0.07 | 12 | 9 | 0.65 | 0.47 | 0.06 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 31.00 | 1.75 | 2.05 | 1.90 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | 0.42 | 0.05 | -0.03 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 32.00 | 1.50 | 1.75 | 1.63 | 1.60 | -0.23 | -12.57% | 0.05 | 7 | 18 | 0.66 | 0.37 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 33.00 | 1.25 | 1.40 | 1.33 | 1.25 | -0.35 | -21.88% | 0.04 | 25 | 216 | 0.65 | 0.33 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 34.00 | 1.00 | 1.25 | 1.13 | 1.16 | -0.26 | -18.31% | 0.03 | 8 | 4 | 0.66 | 0.29 | 0.05 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 35.00 | 0.50 | 1.40 | 0.95 | 0.90 | -0.42 | -31.82% | 0.03 | 8 | 5 | 0.65 | 0.25 | 0.04 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 36.00 | 0.70 | 0.95 | 0.83 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.67 | 0.22 | 0.04 | -0.02 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 37.00 | 0.30 | 1.10 | 0.70 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.67 | 0.19 | 0.04 | -0.02 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 38.00 | 0.20 | 0.95 | 0.58 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.66 | 0.17 | 0.03 | -0.02 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 39.00 | 0.25 | 0.85 | 0.55 | % | 0.01 | 0 | 0 | 0.69 | 0.14 | 0.03 | -0.02 | 6/29/2026 3:59:56 PM EST | |||
| 40.00 | 0.25 | 0.75 | 0.50 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.12 | 0.03 | -0.01 | 6/26/2026 | 6/29/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.25 | 0.55 | 0.40 | 0.54 | +0.09 | +20.00% | 0.02 | 1 | 15 | 0.62 | -0.12 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 23.00 | 0.55 | 0.85 | 0.70 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.66 | -0.16 | 0.04 | -0.02 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 24.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.13 | +15.86% | 0.04 | 2 | 57 | 0.65 | -0.20 | 0.04 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 25.00 | 1.15 | 1.40 | 1.28 | 1.27 | +0.17 | +15.46% | 0.05 | 7 | 5 | 0.66 | -0.25 | 0.05 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 26.00 | 1.50 | 1.80 | 1.65 | % | 0.06 | 0 | 0 | 0.67 | -0.31 | 0.05 | -0.03 | 6/29/2026 3:59:56 PM EST | |||
| 27.00 | 1.95 | 2.25 | 2.10 | 2.10 | +0.31 | +17.32% | 0.08 | 6 | 18 | 0.67 | -0.36 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 28.00 | 2.45 | 2.75 | 2.60 | 2.52 | +0.57 | +29.24% | 0.09 | 10 | 2 | 0.67 | -0.42 | 0.06 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 29.00 | 2.95 | 3.40 | 3.18 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.68 | -0.47 | 0.06 | -0.03 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 30.00 | 3.50 | 3.90 | 3.70 | 3.42 | -0.58 | -14.50% | 0.12 | 1 | 2 | 0.66 | -0.53 | 0.06 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 31.00 | 4.20 | 4.70 | 4.45 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.69 | -0.58 | 0.05 | -0.03 | 6/22/2026 | 6/29/2026 3:59:56 PM EST |
| 32.00 | 4.80 | 5.30 | 5.05 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.66 | -0.63 | 0.05 | -0.03 | 6/22/2026 | 6/29/2026 3:59:56 PM EST |
| 33.00 | 5.50 | 6.30 | 5.90 | 5.65 | -0.45 | -7.38% | 0.18 | 2 | 1 | 0.69 | -0.67 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 34.00 | 6.20 | 7.10 | 6.65 | % | 0.20 | 0 | 0 | 0.68 | -0.71 | 0.05 | -0.02 | 6/29/2026 3:59:56 PM EST | |||
| 35.00 | 7.00 | 7.90 | 7.45 | % | 0.21 | 0 | 0 | 0.67 | -0.75 | 0.04 | -0.02 | 6/29/2026 3:59:56 PM EST | |||
| 36.00 | 7.80 | 8.80 | 8.30 | % | 0.23 | 0 | 0 | 0.66 | -0.78 | 0.04 | -0.02 | 6/29/2026 3:59:56 PM EST | |||
| 37.00 | 8.50 | 10.00 | 9.25 | % | 0.25 | 0 | 0 | 0.92 | -0.81 | 0.04 | -0.02 | 6/29/2026 3:59:56 PM EST | |||
| 38.00 | 9.40 | 10.90 | 10.15 | % | 0.27 | 0 | 0 | 0.94 | -0.83 | 0.03 | -0.02 | 6/29/2026 3:59:56 PM EST | |||
| 39.00 | 10.30 | 11.80 | 11.05 | % | 0.28 | 0 | 0 | 0.96 | -0.86 | 0.03 | -0.02 | 6/29/2026 3:59:56 PM EST | |||
| 40.00 | 11.20 | 12.70 | 11.95 | % | 0.30 | 0 | 0 | 1.00 | -0.88 | 0.03 | -0.01 | 6/29/2026 3:59:56 PM EST |