Options Chain for SSR MINING IN COM (SSRM) - $21.44 as of 12/3/2025 8:51:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.70 | 20.30 | 19.00 | % | 6.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 4.00 | 16.70 | 19.20 | 17.95 | 9.24 | 0.00 | 0.00% | 4.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 12/3/2025 3:59:52 PM EST |
| 5.00 | 15.70 | 18.30 | 17.00 | 7.30 | 0.00 | 0.00% | 3.40 | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/3/2025 3:59:52 PM EST |
| 6.00 | 14.70 | 17.50 | 16.10 | % | 2.68 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 7.00 | 13.70 | 16.20 | 14.95 | 12.26 | 0.00 | 0.00% | 2.14 | 0 | 7 | 6.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 12/3/2025 3:59:52 PM EST |
| 8.00 | 12.70 | 14.70 | 13.70 | 17.00 | 0.00 | 0.00% | 1.71 | 0 | 4 | 5.18 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/3/2025 3:59:52 PM EST |
| 9.00 | 11.70 | 14.10 | 12.90 | 13.90 | 0.00 | 0.00% | 1.43 | 0 | 133 | 5.21 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/3/2025 3:59:52 PM EST |
| 10.00 | 10.80 | 11.70 | 11.25 | 11.95 | -0.80 | -6.28% | 1.12 | 1 | 703 | 2.58 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 11.00 | 10.00 | 11.80 | 10.90 | 10.90 | 0.00 | 0.00% | 0.99 | 0 | 263 | 3.88 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:52 PM EST |
| 12.00 | 9.20 | 10.60 | 9.90 | 10.90 | 0.00 | 0.00% | 0.83 | 0 | 157 | 3.27 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 13.00 | 8.20 | 9.70 | 8.95 | 8.87 | -0.13 | -1.45% | 0.69 | 1 | 229 | 3.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 14.00 | 7.20 | 8.70 | 7.95 | 7.10 | 0.00 | 0.00% | 0.57 | 0 | 910 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:52 PM EST |
| 15.00 | 4.50 | 8.60 | 6.55 | 8.02 | 0.00 | 0.00% | 0.44 | 0 | 267 | 3.18 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 16.00 | 4.10 | 6.90 | 5.50 | 5.30 | 0.00 | 0.00% | 0.34 | 0 | 441 | 2.30 | 0.99 | 0.01 | -0.01 | 11/24/2025 | 12/3/2025 3:59:52 PM EST |
| 17.00 | 4.20 | 5.60 | 4.90 | 5.70 | 0.00 | 0.00% | 0.29 | 0 | 99 | 1.79 | 0.96 | 0.03 | -0.01 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 18.00 | 3.50 | 4.60 | 4.05 | 4.42 | 0.00 | 0.00% | 0.22 | 0 | 723 | 0.93 | 0.91 | 0.06 | -0.02 | 11/26/2025 | 12/3/2025 3:59:52 PM EST |
| 19.00 | 2.60 | 3.10 | 2.85 | 2.95 | 0.00 | 0.00% | 0.15 | 0 | 201 | 0.67 | 0.84 | 0.09 | -0.03 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 20.00 | 1.90 | 3.10 | 2.50 | 2.08 | -0.25 | -10.73% | 0.12 | 12 | 619 | 0.58 | 0.73 | 0.12 | -0.03 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 21.00 | 1.10 | 1.50 | 1.30 | 1.68 | -0.02 | -1.18% | 0.06 | 1 | 541 | 0.57 | 0.60 | 0.14 | -0.04 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 22.00 | 0.85 | 1.00 | 0.93 | 0.93 | -0.13 | -12.27% | 0.04 | 12 | 1,009 | 0.63 | 0.46 | 0.14 | -0.04 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 23.00 | 0.55 | 0.70 | 0.63 | 0.61 | -0.13 | -17.57% | 0.03 | 77 | 1,642 | 0.66 | 0.34 | 0.13 | -0.03 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 24.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.15 | -30.00% | 0.02 | 798 | 23,938 | 0.65 | 0.24 | 0.10 | -0.03 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 25.00 | 0.20 | 0.25 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 1 | 1,664 | 0.66 | 0.17 | 0.08 | -0.02 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 26.00 | 0.05 | 0.40 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.81 | 0.11 | 0.06 | -0.02 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 7 | 305 | 0.73 | 0.09 | 0.05 | -0.02 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.43 | +0.18 | +72.00% | 0.01 | 10 | 649 | 1.43 | 0.03 | 0.02 | -0.01 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.54 | 0.02 | 0.01 | 0.00 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.64 | 0.01 | 0.01 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.03 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 12/3/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.15 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 62 | 4.28 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.69 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/3/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 390 | 2.94 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 615 | 3.09 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/3/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 248 | 2.77 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 120 | 2.47 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 282 | 2.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 269 | 1.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.70 | -0.01 | 0.01 | -0.01 | 11/26/2025 | 12/3/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.85 | -0.04 | 0.03 | -0.01 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.16 | +0.04 | +33.34% | 0.01 | 90 | 213 | 0.65 | -0.09 | 0.06 | -0.02 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 19.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 249 | 0.68 | -0.16 | 0.09 | -0.03 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.55 | +0.05 | +10.00% | 0.03 | 7 | 802 | 0.64 | -0.27 | 0.12 | -0.03 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 21.00 | 0.80 | 1.05 | 0.93 | 0.90 | +0.10 | +12.50% | 0.04 | 9 | 293 | 0.66 | -0.40 | 0.14 | -0.04 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 22.00 | 1.35 | 1.60 | 1.48 | 1.16 | +0.18 | +18.37% | 0.07 | 10 | 463 | 0.68 | -0.54 | 0.14 | -0.04 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 23.00 | 1.25 | 3.00 | 2.13 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 98 | 1.16 | -0.66 | 0.13 | -0.03 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 24.00 | 2.75 | 4.00 | 3.38 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 92 | 0.98 | -0.76 | 0.10 | -0.03 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 25.00 | 2.80 | 4.00 | 3.40 | 2.37 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.86 | -0.83 | 0.08 | -0.02 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 26.00 | 3.70 | 4.90 | 4.30 | 3.55 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.90 | -0.89 | 0.06 | -0.02 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 27.00 | 4.70 | 7.00 | 5.85 | 4.62 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.79 | -0.91 | 0.05 | -0.02 | 10/20/2025 | 12/3/2025 3:59:52 PM EST |
| 28.00 | 5.40 | 6.90 | 6.15 | 4.93 | 0.00 | 0.00% | 0.22 | 0 | 23 | 1.11 | -0.97 | 0.02 | -0.01 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 29.00 | 6.40 | 8.90 | 7.65 | % | 0.26 | 0 | 0 | 1.96 | -0.98 | 0.01 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 30.00 | 7.40 | 9.90 | 8.65 | 7.08 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.07 | -0.99 | 0.01 | 0.00 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 31.00 | 8.40 | 11.00 | 9.70 | % | 0.31 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 32.00 | 9.40 | 12.00 | 10.70 | % | 0.33 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 33.00 | 10.00 | 13.00 | 11.50 | % | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 35.00 | 12.00 | 14.40 | 13.20 | % | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST |