Options Chain for SSR MINING IN COM (SSRM) - $31.83 as of 8/14/2026 3:47:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 14.30 | 16.40 | 15.35 | % | 0.90 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 18.00 | 13.30 | 15.40 | 14.35 | % | 0.80 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 19.00 | 12.30 | 14.40 | 13.35 | 8.02 | 0.00 | 0.00% | 0.70 | 0 | 5 | 4.03 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:06 PM EST |
| 20.00 | 11.40 | 13.40 | 12.40 | 11.80 | 0.00 | 0.00% | 0.62 | 0 | 13 | 3.73 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 21.00 | 10.30 | 12.40 | 11.35 | 6.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:06 PM EST |
| 22.00 | 9.30 | 11.30 | 10.30 | 4.35 | 0.00 | 0.00% | 0.47 | 0 | 15 | 3.08 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:06 PM EST |
| 23.00 | 8.10 | 10.30 | 9.20 | 2.35 | 0.00 | 0.00% | 0.40 | 0 | 7 | 2.83 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:06 PM EST |
| 24.00 | 7.10 | 9.40 | 8.25 | 7.90 | 0.00 | 0.00% | 0.34 | 0 | 20 | 2.67 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 25.00 | 6.50 | 8.20 | 7.35 | 7.35 | +0.35 | +5.00% | 0.29 | 10 | 46 | 2.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 26.00 | 5.50 | 7.40 | 6.45 | 6.74 | +0.85 | +14.44% | 0.25 | 1 | 61 | 2.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 27.00 | 5.00 | 5.30 | 5.15 | 5.70 | +0.75 | +15.16% | 0.19 | 3 | 194 | 0.92 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 28.00 | 3.90 | 4.60 | 4.25 | 4.60 | +0.72 | +18.56% | 0.15 | 35 | 398 | 1.09 | 0.98 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 29.00 | 2.95 | 4.00 | 3.48 | 3.50 | -0.18 | -4.90% | 0.12 | 7 | 345 | 1.21 | 0.93 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 30.00 | 2.20 | 2.60 | 2.40 | 2.45 | +0.20 | +8.89% | 0.08 | 59 | 805 | 0.49 | 0.85 | 0.10 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 31.00 | 1.55 | 1.75 | 1.65 | 1.65 | +0.20 | +13.80% | 0.05 | 36 | 547 | 0.53 | 0.71 | 0.15 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 32.00 | 0.85 | 1.20 | 1.03 | 1.05 | +0.05 | +5.00% | 0.03 | 4 | 819 | 0.52 | 0.55 | 0.17 | -0.07 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 33.00 | 0.45 | 0.70 | 0.58 | 0.60 | +0.06 | +11.12% | 0.02 | 24 | 1,048 | 0.51 | 0.38 | 0.16 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 34.00 | 0.20 | 0.45 | 0.33 | 0.35 | +0.03 | +9.38% | 0.01 | 6 | 168 | 0.53 | 0.25 | 0.13 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.21 | -0.05 | -19.24% | 0.01 | 15 | 238 | 0.57 | 0.15 | 0.09 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.65 | 0.08 | 0.06 | -0.03 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.67 | 0.05 | 0.04 | -0.02 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.03 | 0.02 | 0.02 | -0.01 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 8/14/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.26 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 3.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.55 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 37 | 200 | 0.73 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.09 | -64.29% | 0.01 | 1 | 70 | 1.14 | -0.02 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 29.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 41 | 302 | 0.52 | -0.07 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 636 | 0.54 | -0.15 | 0.10 | -0.04 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 31.00 | 0.30 | 0.60 | 0.45 | 0.40 | -0.26 | -39.40% | 0.01 | 16 | 38 | 0.53 | -0.29 | 0.15 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 32.00 | 0.70 | 1.05 | 0.88 | 0.82 | -0.61 | -42.66% | 0.03 | 5 | 39 | 0.55 | -0.45 | 0.17 | -0.07 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 33.00 | 1.25 | 1.65 | 1.45 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.55 | -0.62 | 0.16 | -0.06 | 6/29/2026 | 8/14/2026 4:00:06 PM EST |
| 34.00 | 1.95 | 2.85 | 2.40 | % | 0.07 | 0 | 0 | 0.69 | -0.75 | 0.13 | -0.05 | 8/14/2026 4:00:06 PM EST | |||
| 35.00 | 2.45 | 3.30 | 2.88 | 8.43 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.79 | -0.85 | 0.09 | -0.04 | 7/15/2026 | 8/14/2026 4:00:06 PM EST |
| 36.00 | 3.20 | 4.70 | 3.95 | % | 0.11 | 0 | 0 | 1.22 | -0.92 | 0.06 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 37.00 | 3.90 | 6.00 | 4.95 | % | 0.13 | 0 | 0 | 1.56 | -0.95 | 0.04 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 38.00 | 4.90 | 7.00 | 5.95 | % | 0.16 | 0 | 0 | 1.71 | -0.98 | 0.02 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 39.00 | 5.80 | 7.90 | 6.85 | % | 0.18 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 40.00 | 6.80 | 8.90 | 7.85 | % | 0.20 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST |