Options Chain for SSR MINING IN COM (SSRM) - $28.99 as of 7/2/2026 5:32:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.10 | 13.80 | 12.45 | % | 0.69 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 19.00 | 10.10 | 12.80 | 11.45 | % | 0.60 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 20.00 | 9.10 | 11.80 | 10.45 | % | 0.52 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 21.00 | 8.10 | 10.80 | 9.45 | % | 0.45 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 22.00 | 7.10 | 9.80 | 8.45 | 9.15 | 0.00 | 0.00% | 0.38 | 0 | 14 | 2.02 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |
| 23.00 | 6.10 | 8.80 | 7.45 | % | 0.32 | 0 | 0 | 1.84 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 24.00 | 5.60 | 7.40 | 6.50 | 7.11 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.41 | 0.98 | 0.02 | -0.01 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |
| 25.00 | 4.70 | 6.80 | 5.75 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.49 | 0.95 | 0.03 | -0.01 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 26.00 | 3.90 | 5.70 | 4.80 | 5.30 | 0.00 | 0.00% | 0.18 | 0 | 67 | 1.26 | 0.91 | 0.04 | -0.02 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |
| 27.00 | 3.00 | 4.60 | 3.80 | 3.93 | +1.62 | +70.13% | 0.14 | 25 | 121 | 1.05 | 0.85 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 28.00 | 2.65 | 3.80 | 3.23 | 3.17 | +0.57 | +21.93% | 0.12 | 1 | 80 | 0.64 | 0.77 | 0.08 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 29.00 | 2.20 | 2.95 | 2.58 | 2.65 | +0.99 | +59.64% | 0.09 | 5 | 110 | 0.69 | 0.68 | 0.09 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 30.00 | 1.70 | 2.05 | 1.88 | 1.65 | +0.55 | +50.00% | 0.06 | 37 | 653 | 0.64 | 0.58 | 0.10 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 31.00 | 1.20 | 1.40 | 1.30 | 1.15 | +0.45 | +64.29% | 0.04 | 76 | 1,133 | 0.60 | 0.48 | 0.10 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 32.00 | 0.85 | 0.95 | 0.90 | 0.91 | +0.36 | +65.46% | 0.03 | 29 | 218 | 0.60 | 0.38 | 0.10 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 33.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.25 | +62.50% | 0.02 | 18 | 474 | 0.61 | 0.29 | 0.09 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 34.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.17 | +60.72% | 0.01 | 29 | 425 | 0.62 | 0.21 | 0.08 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.35 | +0.15 | +75.00% | 0.01 | 5 | 502 | 0.58 | 0.15 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 36.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.03 | -10.72% | 0.01 | 15 | 131 | 0.66 | 0.11 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 37.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.71 | 0.07 | 0.04 | -0.02 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.94 | 0.04 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.11 | 0.03 | 0.02 | -0.01 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 106 | 0.80 | 0.02 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.13 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.81 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.49 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.38 | -0.01 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.74 | -0.02 | 0.02 | -0.01 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.21 | -61.77% | 0.01 | 10 | 205 | 0.68 | -0.05 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.74 | -0.09 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 27.00 | 0.15 | 0.40 | 0.28 | 0.37 | -0.16 | -30.19% | 0.01 | 201 | 556 | 0.59 | -0.15 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 28.00 | 0.40 | 0.60 | 0.50 | 0.52 | -0.38 | -42.23% | 0.02 | 119 | 336 | 0.62 | -0.23 | 0.08 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 29.00 | 0.70 | 1.00 | 0.85 | 0.89 | -1.10 | -55.28% | 0.03 | 28 | 116 | 0.63 | -0.32 | 0.09 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 30.00 | 1.05 | 1.55 | 1.30 | 1.18 | -0.64 | -35.17% | 0.04 | 9 | 503 | 0.64 | -0.42 | 0.10 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 31.00 | 1.55 | 2.10 | 1.83 | 2.14 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.64 | -0.52 | 0.10 | -0.05 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 32.00 | 2.20 | 2.50 | 2.35 | 2.25 | -2.00 | -47.06% | 0.07 | 1 | 121 | 0.61 | -0.62 | 0.10 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 33.00 | 2.80 | 3.40 | 3.10 | 5.31 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.62 | -0.71 | 0.09 | -0.04 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 34.00 | 3.10 | 4.60 | 3.85 | 2.45 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.96 | -0.79 | 0.08 | -0.04 | 6/17/2026 | 7/2/2026 4:00:02 PM EST |
| 35.00 | 4.50 | 5.40 | 4.95 | 6.75 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.71 | -0.85 | 0.06 | -0.03 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 36.00 | 4.80 | 6.50 | 5.65 | 3.99 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.13 | -0.89 | 0.05 | -0.02 | 6/17/2026 | 7/2/2026 4:00:02 PM EST |
| 37.00 | 5.90 | 7.60 | 6.75 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.28 | -0.93 | 0.04 | -0.02 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |
| 38.00 | 6.50 | 8.50 | 7.50 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.32 | -0.96 | 0.02 | -0.01 | 6/17/2026 | 7/2/2026 4:00:02 PM EST |
| 39.00 | 7.90 | 9.40 | 8.65 | % | 0.22 | 0 | 0 | 1.35 | -0.97 | 0.02 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 40.00 | 8.80 | 10.50 | 9.65 | % | 0.24 | 0 | 0 | 1.49 | -0.98 | 0.01 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 41.00 | 9.80 | 11.60 | 10.70 | % | 0.26 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 42.00 | 10.40 | 12.60 | 11.50 | 11.34 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.69 | -0.99 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 4:00:02 PM EST |
| 43.00 | 11.20 | 13.60 | 12.40 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 45.00 | 13.30 | 15.60 | 14.45 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 50.00 | 18.40 | 20.50 | 19.45 | 18.82 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |