Options Chain for SSR MINING IN COM (SSRM) - $26.86 as of 7/27/2026 3:28:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.50 | 12.70 | 11.60 | 12.50 | 0.00 | 0.00% | 0.77 | 0 | 30 | 1.64 | 0.99 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 4:00:00 PM EST |
| 16.00 | 9.50 | 11.70 | 10.60 | 13.88 | 0.00 | 0.00% | 0.66 | 0 | 10 | 1.50 | 0.98 | 0.01 | 0.00 | 6/3/2026 | 7/27/2026 4:00:00 PM EST |
| 17.00 | 8.60 | 10.70 | 9.65 | 12.40 | 0.00 | 0.00% | 0.57 | 0 | 34 | 1.36 | 0.97 | 0.01 | -0.01 | 6/25/2026 | 7/27/2026 4:00:00 PM EST |
| 18.00 | 7.70 | 9.60 | 8.65 | % | 0.48 | 0 | 1 | 1.19 | 0.95 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 19.00 | 6.90 | 8.60 | 7.75 | 11.64 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.08 | 0.92 | 0.02 | -0.01 | 5/29/2026 | 7/27/2026 4:00:00 PM EST |
| 20.00 | 6.20 | 7.60 | 6.90 | 12.40 | 0.00 | 0.00% | 0.35 | 0 | 28 | 0.96 | 0.89 | 0.03 | -0.01 | 6/16/2026 | 7/27/2026 4:00:00 PM EST |
| 21.00 | 5.70 | 6.50 | 6.10 | 12.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.68 | 0.85 | 0.03 | -0.02 | 4/13/2026 | 7/27/2026 4:00:00 PM EST |
| 22.00 | 5.00 | 5.60 | 5.30 | 5.15 | -1.90 | -26.95% | 0.24 | 1 | 76 | 0.67 | 0.81 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 23.00 | 4.30 | 4.80 | 4.55 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 283 | 0.66 | 0.75 | 0.05 | -0.02 | 7/15/2026 | 7/27/2026 4:00:00 PM EST |
| 24.00 | 3.80 | 4.10 | 3.95 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.67 | 0.70 | 0.05 | -0.02 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 25.00 | 3.00 | 3.60 | 3.30 | 4.03 | 0.00 | 0.00% | 0.13 | 0 | 188 | 0.65 | 0.64 | 0.06 | -0.02 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 26.00 | 2.50 | 3.10 | 2.80 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 611 | 0.65 | 0.58 | 0.06 | -0.03 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |
| 27.00 | 2.30 | 2.60 | 2.45 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 314 | 0.67 | 0.52 | 0.06 | -0.03 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 28.00 | 1.85 | 2.20 | 2.03 | 1.97 | -1.03 | -34.34% | 0.07 | 7 | 535 | 0.66 | 0.46 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 29.00 | 1.40 | 1.90 | 1.65 | 1.75 | -0.86 | -32.95% | 0.06 | 8 | 1,933 | 0.65 | 0.41 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 30.00 | 1.25 | 1.60 | 1.43 | 1.42 | -0.25 | -14.97% | 0.05 | 25 | 597 | 0.67 | 0.35 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 31.00 | 1.00 | 1.35 | 1.18 | 1.15 | -0.45 | -28.13% | 0.04 | 1 | 221 | 0.67 | 0.31 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 32.00 | 0.85 | 1.25 | 1.05 | 1.22 | -0.03 | -2.40% | 0.03 | 2 | 174 | 0.69 | 0.27 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 33.00 | 0.65 | 1.00 | 0.83 | 0.82 | -0.29 | -26.13% | 0.03 | 29 | 297 | 0.68 | 0.23 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 34.00 | 0.50 | 0.90 | 0.70 | 0.70 | -0.15 | -17.65% | 0.02 | 39 | 138 | 0.68 | 0.20 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 35.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.15 | -20.00% | 0.02 | 4 | 448 | 0.69 | 0.17 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 36.00 | 0.35 | 0.75 | 0.55 | 0.50 | -0.15 | -23.08% | 0.02 | 3 | 339 | 0.71 | 0.15 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 37.00 | 0.35 | 0.60 | 0.48 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.73 | 0.13 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 38.00 | 0.05 | 0.65 | 0.35 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.66 | 0.12 | 0.03 | -0.01 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |
| 39.00 | 0.25 | 0.55 | 0.40 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.76 | 0.10 | 0.02 | -0.01 | 7/8/2026 | 7/27/2026 4:00:00 PM EST |
| 40.00 | 0.20 | 0.60 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.80 | 0.08 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 41.00 | 0.05 | 0.55 | 0.30 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.77 | 0.07 | 0.02 | -0.01 | 7/8/2026 | 7/27/2026 4:00:00 PM EST |
| 42.00 | 0.05 | 0.60 | 0.33 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.06 | 0.02 | -0.01 | 6/17/2026 | 7/27/2026 4:00:00 PM EST |
| 43.00 | 0.10 | 0.45 | 0.28 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | 0.05 | 0.02 | -0.01 | 6/18/2026 | 7/27/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | 0.05 | 0.01 | -0.01 | 6/16/2026 | 7/27/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.92 | 0.03 | 0.01 | -0.01 | 7/14/2026 | 7/27/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 0.60 | 0.30 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.08 | 0.02 | 0.01 | 0.00 | 7/2/2026 | 7/27/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.02 | 0.01 | 0.00 | 6/22/2026 | 7/27/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.16 | 0.02 | 0.01 | 0.00 | 7/16/2026 | 7/27/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.21 | 0.01 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.12 | -0.01 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.06 | -0.02 | 0.01 | 0.00 | 4/29/2026 | 7/27/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.95 | -0.03 | 0.01 | -0.01 | 7/17/2026 | 7/27/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.86 | -0.05 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 19.00 | 0.05 | 0.60 | 0.33 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 457 | 0.69 | -0.08 | 0.02 | -0.01 | 6/23/2026 | 7/27/2026 4:00:00 PM EST |
| 20.00 | 0.10 | 0.60 | 0.35 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 137 | 0.62 | -0.11 | 0.03 | -0.01 | 7/17/2026 | 7/27/2026 4:00:00 PM EST |
| 21.00 | 0.40 | 0.75 | 0.58 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 162 | 0.66 | -0.15 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |
| 22.00 | 0.60 | 0.90 | 0.75 | 0.78 | +0.23 | +41.82% | 0.03 | 3 | 297 | 0.64 | -0.19 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 23.00 | 0.85 | 1.20 | 1.03 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 337 | 0.63 | -0.25 | 0.05 | -0.02 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 24.00 | 1.35 | 1.55 | 1.45 | 1.36 | +0.14 | +11.48% | 0.06 | 1 | 365 | 0.65 | -0.30 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 25.00 | 1.70 | 2.05 | 1.88 | 1.95 | +0.25 | +14.71% | 0.08 | 6 | 282 | 0.65 | -0.36 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 26.00 | 2.15 | 2.60 | 2.38 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 231 | 0.65 | -0.42 | 0.06 | -0.03 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 27.00 | 2.85 | 3.00 | 2.93 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.65 | -0.48 | 0.06 | -0.03 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |
| 28.00 | 3.30 | 3.60 | 3.45 | 3.40 | +0.75 | +28.31% | 0.12 | 3 | 436 | 0.63 | -0.54 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 29.00 | 3.90 | 4.40 | 4.15 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 260 | 0.64 | -0.59 | 0.06 | -0.03 | 6/25/2026 | 7/27/2026 4:00:00 PM EST |
| 30.00 | 4.60 | 5.10 | 4.85 | 4.90 | +0.91 | +22.81% | 0.16 | 4 | 127 | 0.64 | -0.65 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 31.00 | 5.40 | 5.90 | 5.65 | 4.39 | 0.00 | 0.00% | 0.18 | 0 | 303 | 0.65 | -0.69 | 0.05 | -0.02 | 6/15/2026 | 7/27/2026 4:00:00 PM EST |
| 32.00 | 6.20 | 6.70 | 6.45 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 92 | 0.65 | -0.73 | 0.05 | -0.02 | 7/10/2026 | 7/27/2026 4:00:00 PM EST |
| 33.00 | 6.90 | 7.60 | 7.25 | 6.70 | 0.00 | 0.00% | 0.22 | 0 | 68 | 0.63 | -0.77 | 0.05 | -0.02 | 6/24/2026 | 7/27/2026 4:00:00 PM EST |
| 34.00 | 7.60 | 8.50 | 8.05 | 6.65 | 0.00 | 0.00% | 0.24 | 0 | 41 | 0.58 | -0.80 | 0.04 | -0.02 | 6/26/2026 | 7/27/2026 4:00:00 PM EST |
| 35.00 | 8.90 | 9.30 | 9.10 | 9.40 | 0.00 | 0.00% | 0.26 | 0 | 139 | 0.68 | -0.83 | 0.04 | -0.02 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 36.00 | 9.90 | 10.30 | 10.10 | 6.70 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.70 | -0.85 | 0.03 | -0.02 | 6/18/2026 | 7/27/2026 4:00:00 PM EST |
| 37.00 | 10.10 | 11.10 | 10.60 | 9.10 | 0.00 | 0.00% | 0.29 | 0 | 21 | 0.54 | -0.87 | 0.03 | -0.01 | 7/10/2026 | 7/27/2026 4:00:00 PM EST |
| 38.00 | 11.10 | 12.50 | 11.80 | 9.23 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.00 | -0.88 | 0.03 | -0.01 | 5/26/2026 | 7/27/2026 4:00:00 PM EST |
| 39.00 | 12.60 | 13.50 | 13.05 | 7.50 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.79 | -0.90 | 0.02 | -0.01 | 5/12/2026 | 7/27/2026 4:00:00 PM EST |
| 40.00 | 12.90 | 14.60 | 13.75 | 15.00 | 0.00 | 0.00% | 0.34 | 0 | 15 | 0.59 | -0.92 | 0.02 | -0.01 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 41.00 | 13.80 | 15.60 | 14.70 | 9.00 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.15 | -0.93 | 0.02 | -0.01 | 5/12/2026 | 7/27/2026 4:00:00 PM EST |
| 42.00 | 14.70 | 16.60 | 15.65 | % | 0.37 | 0 | 0 | 1.19 | -0.94 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 43.00 | 15.60 | 17.60 | 16.60 | % | 0.39 | 0 | 0 | 1.23 | -0.95 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 44.00 | 16.60 | 18.70 | 17.65 | 14.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.30 | -0.95 | 0.01 | -0.01 | 5/27/2026 | 7/27/2026 4:00:00 PM EST |
| 45.00 | 17.60 | 19.70 | 18.65 | 13.05 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.33 | -0.97 | 0.01 | -0.01 | 4/8/2026 | 7/27/2026 4:00:00 PM EST |
| 46.00 | 18.60 | 20.70 | 19.65 | % | 0.43 | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 47.00 | 19.60 | 21.70 | 20.65 | % | 0.44 | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 48.00 | 20.60 | 22.70 | 21.65 | % | 0.45 | 0 | 0 | 1.43 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 49.00 | 21.60 | 23.80 | 22.70 | % | 0.46 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 50.00 | 22.60 | 24.70 | 23.65 | 21.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |