Options Chain for SSR MINING IN COM (SSRM) - $24.27 as of 3/23/2026 9:03:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 7.70 | 10.50 | 9.10 | % | 0.57 | 0 | 0 | 2.64 | 0.99 | 0.01 | -0.01 | 3/23/2026 4:00:14 PM EST | |||
| 17.00 | 6.80 | 9.50 | 8.15 | % | 0.48 | 0 | 0 | 2.39 | 0.97 | 0.01 | -0.01 | 3/23/2026 4:00:14 PM EST | |||
| 18.00 | 5.90 | 7.20 | 6.55 | 10.50 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.40 | 0.94 | 0.02 | -0.02 | 3/17/2026 | 3/23/2026 4:00:14 PM EST |
| 19.00 | 4.30 | 7.50 | 5.90 | 12.48 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.95 | 0.91 | 0.03 | -0.02 | 3/5/2026 | 3/23/2026 4:00:14 PM EST |
| 20.00 | 4.20 | 5.10 | 4.65 | 11.68 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.01 | 0.87 | 0.05 | -0.02 | 3/5/2026 | 3/23/2026 4:00:14 PM EST |
| 21.00 | 3.40 | 4.20 | 3.80 | % | 0.18 | 0 | 0 | 0.56 | 0.82 | 0.06 | -0.03 | 3/23/2026 4:00:14 PM EST | |||
| 22.00 | 3.00 | 3.40 | 3.20 | 2.58 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.68 | 0.75 | 0.07 | -0.03 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 23.00 | 2.35 | 2.80 | 2.58 | 2.39 | +0.69 | +40.59% | 0.11 | 221 | 117 | 0.69 | 0.67 | 0.08 | -0.03 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 24.00 | 1.80 | 2.00 | 1.90 | 1.93 | +0.48 | +33.11% | 0.08 | 3 | 62 | 0.64 | 0.58 | 0.09 | -0.04 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 25.00 | 1.45 | 1.55 | 1.50 | 1.47 | +0.49 | +50.00% | 0.06 | 701 | 555 | 0.67 | 0.49 | 0.09 | -0.04 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 26.00 | 0.85 | 1.15 | 1.00 | 1.10 | +0.25 | +29.42% | 0.04 | 146 | 1,024 | 0.62 | 0.40 | 0.09 | -0.03 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 27.00 | 0.70 | 0.90 | 0.80 | 0.87 | +0.20 | +29.86% | 0.03 | 88 | 48 | 0.66 | 0.33 | 0.08 | -0.03 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 28.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.20 | +50.00% | 0.02 | 159 | 145 | 0.66 | 0.26 | 0.07 | -0.03 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 29.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.20 | +66.67% | 0.01 | 71 | 82 | 0.67 | 0.20 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.42 | +0.19 | +82.61% | 0.01 | 73 | 77 | 0.71 | 0.16 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 31.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 57 | 75 | 0.71 | 0.12 | 0.04 | -0.02 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 32.00 | 0.15 | 0.40 | 0.28 | 0.17 | -0.15 | -46.88% | 0.01 | 18 | 217 | 0.78 | 0.09 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 33.00 | 0.10 | 0.65 | 0.38 | 0.15 | +0.01 | +7.15% | 0.01 | 7 | 422 | 0.71 | 0.08 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.11 | -44.00% | 0.00 | 11 | 470 | 0.72 | 0.06 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 332 | 1.05 | 0.03 | 0.02 | -0.01 | 3/18/2026 | 3/23/2026 4:00:14 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.04 | -1.05 | -96.33% | 0.00 | 10 | 28 | 0.91 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 37.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.35 | 0.02 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.07 | -58.34% | 0.00 | 500 | 557 | 1.17 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.10 | 0.01 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:14 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.21 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.50 | -0.01 | 0.01 | -0.01 | 3/23/2026 4:00:14 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | -0.03 | 0.01 | -0.01 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 18.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.02 | -9.10% | 0.01 | 2 | 46 | 0.86 | -0.06 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 19.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | -0.09 | 0.03 | -0.02 | 3/19/2026 | 3/23/2026 4:00:14 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.20 | -33.34% | 0.02 | 2 | 48 | 0.79 | -0.13 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 21.00 | 0.50 | 0.60 | 0.55 | 0.56 | -0.34 | -37.78% | 0.03 | 19 | 120 | 0.75 | -0.18 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 22.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.42 | -34.43% | 0.04 | 40 | 217 | 0.74 | -0.25 | 0.07 | -0.03 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 23.00 | 1.00 | 1.20 | 1.10 | 1.08 | -0.78 | -41.94% | 0.05 | 17 | 180 | 0.71 | -0.33 | 0.08 | -0.03 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 24.00 | 1.50 | 1.65 | 1.58 | 1.63 | -0.46 | -22.01% | 0.07 | 4 | 155 | 0.72 | -0.42 | 0.09 | -0.04 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 25.00 | 2.00 | 2.20 | 2.10 | 2.00 | -0.64 | -24.25% | 0.08 | 25 | 302 | 0.72 | -0.51 | 0.09 | -0.04 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 26.00 | 2.65 | 2.95 | 2.80 | 2.75 | -1.11 | -28.76% | 0.11 | 7 | 162 | 0.73 | -0.60 | 0.09 | -0.03 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 27.00 | 2.60 | 3.90 | 3.25 | 3.40 | -1.30 | -27.66% | 0.12 | 24 | 96 | 0.88 | -0.67 | 0.08 | -0.03 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 28.00 | 4.10 | 4.70 | 4.40 | 4.70 | -0.89 | -15.93% | 0.16 | 4 | 138 | 0.83 | -0.74 | 0.07 | -0.03 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 29.00 | 4.70 | 5.50 | 5.10 | 4.99 | -1.36 | -21.42% | 0.18 | 8 | 109 | 0.91 | -0.80 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 30.00 | 5.60 | 6.40 | 6.00 | 5.91 | -0.38 | -6.05% | 0.20 | 27 | 794 | 0.95 | -0.84 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 31.00 | 6.20 | 7.40 | 6.80 | 7.30 | 0.00 | 0.00% | 0.22 | 0 | 84 | 1.03 | -0.88 | 0.04 | -0.02 | 3/19/2026 | 3/23/2026 4:00:14 PM EST |
| 32.00 | 7.10 | 8.30 | 7.70 | 9.00 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.06 | -0.91 | 0.03 | -0.01 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 33.00 | 8.20 | 9.50 | 8.85 | 4.07 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.24 | -0.92 | 0.03 | -0.01 | 3/5/2026 | 3/23/2026 4:00:14 PM EST |
| 34.00 | 9.20 | 10.30 | 9.75 | 4.70 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.20 | -0.94 | 0.02 | -0.01 | 2/23/2026 | 3/23/2026 4:00:14 PM EST |
| 35.00 | 9.90 | 11.40 | 10.65 | % | 0.30 | 0 | 0 | 1.32 | -0.97 | 0.02 | -0.01 | 3/23/2026 4:00:14 PM EST | |||
| 36.00 | 11.00 | 12.40 | 11.70 | % | 0.32 | 0 | 0 | 1.39 | -0.97 | 0.01 | -0.01 | 3/23/2026 4:00:14 PM EST | |||
| 37.00 | 12.00 | 13.40 | 12.70 | % | 0.34 | 0 | 0 | 1.45 | -0.98 | 0.01 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 38.00 | 13.00 | 14.40 | 13.70 | 7.42 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.51 | -0.99 | 0.01 | 0.00 | 3/5/2026 | 3/23/2026 4:00:14 PM EST |
| 40.00 | 14.80 | 16.40 | 15.60 | % | 0.39 | 0 | 0 | 1.62 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 45.00 | 19.80 | 21.40 | 20.60 | % | 0.46 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST |