Options Chain for SSR MINING IN COM (SSRM) - $17.11 as of 8/22/2025 8:43:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.60 | 17.70 | 16.15 | % | 16.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2.00 | 13.60 | 16.90 | 15.25 | % | 7.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 3.00 | 12.60 | 15.90 | 14.25 | % | 4.75 | 0 | 0 | 9.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 4.00 | 11.60 | 14.90 | 13.25 | % | 3.31 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 5.00 | 10.60 | 13.80 | 12.20 | 4.30 | 0.00 | 0.00% | 2.44 | 0 | 17 | 6.05 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 10.20 | 13.00 | 11.60 | 10.35 | 0.00 | 0.00% | 1.93 | 0 | 67 | 5.50 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 10.00 | 10.20 | 10.10 | 9.60 | 0.00 | 0.00% | 1.44 | 0 | 2,494 | 1.88 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 9.00 | 9.20 | 9.10 | 8.40 | 0.00 | 0.00% | 1.14 | 0 | 427 | 1.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 8.00 | 8.20 | 8.10 | 8.10 | +0.91 | +12.66% | 0.90 | 1 | 771 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 7.00 | 7.20 | 7.10 | 7.10 | +0.20 | +2.90% | 0.71 | 1 | 1,196 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 6.10 | 6.20 | 6.15 | 6.00 | +0.05 | +0.84% | 0.56 | 1 | 1,741 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 5.10 | 5.20 | 5.15 | 5.20 | +0.25 | +5.06% | 0.43 | 27 | 5,549 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 4.10 | 4.20 | 4.15 | 4.30 | +0.35 | +8.87% | 0.32 | 3 | 1,829 | 0.64 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 14.00 | 3.10 | 3.30 | 3.20 | 3.30 | +0.30 | +10.00% | 0.23 | 16 | 1,122 | 0.63 | 0.94 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 15.00 | 2.25 | 2.35 | 2.30 | 2.30 | +0.15 | +6.98% | 0.15 | 39 | 753 | 0.74 | 0.84 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 16.00 | 1.50 | 1.60 | 1.55 | 1.50 | +0.04 | +2.74% | 0.10 | 72 | 802 | 0.62 | 0.68 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 17.00 | 0.90 | 1.00 | 0.95 | 0.93 | +0.01 | +1.09% | 0.06 | 23 | 1,389 | 0.55 | 0.50 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 18.00 | 0.50 | 0.80 | 0.65 | 0.54 | 0.00 | 0.00% | 0.04 | 103 | 1,128 | 0.53 | 0.33 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 19.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.06 | +24.00% | 0.02 | 3 | 138 | 0.53 | 0.20 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.03 | -15.79% | 0.01 | 38 | 145 | 0.51 | 0.11 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.55 | 0.06 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.42 | 0.02 | 0.03 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.01 | 0.02 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.67 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 403 | 2.32 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 2,935 | 2.81 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,193 | 2.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1,210 | 2.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 744 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.02 | +40.00% | 0.01 | 20 | 710 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 196 | 0.60 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 20 | 316 | 0.77 | -0.06 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.02 | -9.10% | 0.01 | 10 | 411 | 0.41 | -0.16 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 16.00 | 0.35 | 0.40 | 0.38 | 0.42 | -0.15 | -26.32% | 0.02 | 2 | 513 | 0.39 | -0.32 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 17.00 | 0.75 | 0.85 | 0.80 | 0.95 | -0.15 | -13.64% | 0.05 | 1 | 95 | 0.38 | -0.50 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 18.00 | 1.35 | 1.45 | 1.40 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.35 | -0.67 | 0.17 | -0.02 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 19.00 | 2.10 | 2.20 | 2.15 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.30 | -0.80 | 0.14 | -0.01 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 20.00 | 3.00 | 3.10 | 3.05 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.26 | -0.89 | 0.10 | -0.01 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 21.00 | 3.90 | 4.30 | 4.10 | % | 0.20 | 0 | 0 | 0.83 | -0.94 | 0.06 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 22.00 | 4.60 | 5.20 | 4.90 | % | 0.22 | 0 | 0 | 0.94 | -0.98 | 0.03 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 23.00 | 5.60 | 6.10 | 5.85 | % | 0.25 | 0 | 0 | 0.86 | -0.99 | 0.02 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 24.00 | 6.60 | 7.20 | 6.90 | % | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 25.00 | 7.60 | 8.00 | 7.80 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 26.00 | 8.60 | 9.10 | 8.85 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 27.00 | 9.60 | 10.10 | 9.85 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 28.00 | 10.60 | 11.20 | 10.90 | % | 0.39 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 29.00 | 11.60 | 12.00 | 11.80 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 30.00 | 12.80 | 13.10 | 12.95 | % | 0.43 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |