Options Chain for SSR MINING IN COM (SSRM) - $23.38 as of 10/8/2025 4:44:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 15.10 | 17.70 | 16.40 | % | 2.05 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 9.00 | 14.10 | 16.70 | 15.40 | % | 1.71 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 10.00 | 13.10 | 15.70 | 14.40 | 13.08 | 0.00 | 0.00% | 1.44 | 0 | 4 | 7.30 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 4:00:03 PM EST |
| 11.00 | 12.20 | 14.70 | 13.45 | % | 1.22 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 12.00 | 11.10 | 13.70 | 12.40 | % | 1.03 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 13.00 | 10.20 | 12.70 | 11.45 | 11.59 | 0.00 | 0.00% | 0.88 | 0 | 4 | 5.53 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:03 PM EST |
| 14.00 | 9.20 | 9.70 | 9.45 | 9.80 | 0.00 | 0.00% | 0.67 | 0 | 9 | 5.04 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 15.00 | 8.30 | 10.70 | 9.50 | 9.00 | 0.00 | 0.00% | 0.63 | 0 | 13 | 4.59 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:03 PM EST |
| 16.00 | 7.40 | 7.70 | 7.55 | 7.20 | 0.00 | 0.00% | 0.47 | 0 | 12 | 4.06 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 4:00:03 PM EST |
| 17.00 | 6.50 | 6.60 | 6.55 | 6.40 | 0.00 | 0.00% | 0.39 | 0 | 44 | 3.57 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:03 PM EST |
| 18.00 | 5.50 | 5.60 | 5.55 | 5.10 | 0.00 | 0.00% | 0.31 | 0 | 90 | 1.34 | 0.99 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 19.00 | 4.50 | 4.60 | 4.55 | 4.25 | 0.00 | 0.00% | 0.24 | 0 | 92 | 1.13 | 0.97 | 0.02 | -0.01 | 10/3/2025 | 10/8/2025 4:00:03 PM EST |
| 20.00 | 3.50 | 3.70 | 3.60 | 3.80 | +0.44 | +13.10% | 0.18 | 4 | 329 | 0.92 | 0.93 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 21.00 | 2.60 | 2.70 | 2.65 | 2.72 | +0.35 | +14.77% | 0.13 | 1 | 253 | 1.87 | 0.85 | 0.08 | -0.04 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 22.00 | 1.75 | 1.90 | 1.83 | 1.95 | +0.20 | +11.43% | 0.08 | 8 | 551 | 0.59 | 0.74 | 0.12 | -0.05 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 23.00 | 1.10 | 1.25 | 1.18 | 1.30 | +0.21 | +19.27% | 0.05 | 281 | 798 | 1.40 | 0.60 | 0.14 | -0.06 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 24.00 | 0.50 | 0.70 | 0.60 | 0.70 | +0.03 | +4.48% | 0.02 | 110 | 1,067 | 0.54 | 0.46 | 0.14 | -0.06 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 25.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.08 | +21.63% | 0.02 | 57 | 1,526 | 0.65 | 0.33 | 0.13 | -0.06 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 26.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.03 | +13.64% | 0.01 | 19 | 1,099 | 0.63 | 0.22 | 0.11 | -0.05 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 0.00 | 42 | 279 | 0.63 | 0.14 | 0.08 | -0.04 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.83 | 0.08 | 0.06 | -0.02 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 24 | 102 | 0.95 | 0.05 | 0.04 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.39 | 0.02 | 0.02 | -0.01 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.87 | 0.01 | 0.01 | 0.00 | 9/29/2025 | 10/8/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.01 | 0.01 | 0.00 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 152 | 2.50 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 167 | 2.65 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 10 | 96 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.24 | -0.01 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 4 | 332 | 1.04 | -0.03 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 11 | 204 | 0.85 | -0.07 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 18 | 651 | 0.55 | -0.15 | 0.08 | -0.04 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.16 | -38.10% | 0.01 | 23 | 616 | 0.57 | -0.26 | 0.12 | -0.05 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 23.00 | 0.55 | 0.70 | 0.63 | 0.66 | -0.24 | -26.67% | 0.03 | 27 | 379 | 0.59 | -0.40 | 0.14 | -0.06 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 24.00 | 1.10 | 1.25 | 1.18 | 1.00 | -0.39 | -28.06% | 0.05 | 62 | 394 | 1.85 | -0.54 | 0.14 | -0.06 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 25.00 | 1.80 | 1.90 | 1.85 | 1.57 | 0.00 | 0.00% | 0.07 | 0 | 80 | 1.40 | -0.67 | 0.13 | -0.06 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 26.00 | 2.65 | 2.75 | 2.70 | 2.59 | -0.33 | -11.31% | 0.10 | 17 | 23 | 2.11 | -0.78 | 0.11 | -0.05 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 27.00 | 3.50 | 3.70 | 3.60 | % | 0.13 | 0 | 0 | 0.77 | -0.86 | 0.08 | -0.04 | 10/8/2025 4:00:03 PM EST | |||
| 28.00 | 4.40 | 4.60 | 4.50 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.30 | -0.92 | 0.06 | -0.02 | 10/1/2025 | 10/8/2025 4:00:03 PM EST |
| 29.00 | 5.40 | 5.60 | 5.50 | % | 0.19 | 0 | 0 | 2.33 | -0.95 | 0.04 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 30.00 | 6.00 | 6.60 | 6.30 | % | 0.21 | 0 | 0 | 2.50 | -0.98 | 0.02 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 31.00 | 7.00 | 7.60 | 7.30 | % | 0.24 | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 32.00 | 6.70 | 9.70 | 8.20 | % | 0.26 | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 10/8/2025 4:00:03 PM EST |