Options Chain for SSR MINING IN COM (SSRM) - $32.78 as of 8/17/2026 8:55:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 14.80 | 17.10 | 15.95 | % | 0.94 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 18.00 | 13.80 | 16.10 | 14.95 | % | 0.83 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 19.00 | 12.80 | 14.60 | 13.70 | 8.02 | 0.00 | 0.00% | 0.72 | 0 | 5 | 4.79 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:58 PM EST |
| 20.00 | 11.80 | 13.60 | 12.70 | 11.80 | 0.00 | 0.00% | 0.64 | 0 | 13 | 4.43 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 21.00 | 10.80 | 12.50 | 11.65 | 6.30 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 3:59:58 PM EST |
| 22.00 | 10.30 | 12.10 | 11.20 | 4.35 | 0.00 | 0.00% | 0.51 | 0 | 15 | 4.46 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:58 PM EST |
| 23.00 | 8.80 | 10.60 | 9.70 | 2.35 | 0.00 | 0.00% | 0.42 | 0 | 7 | 3.45 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:58 PM EST |
| 24.00 | 7.80 | 10.00 | 8.90 | 7.90 | 0.00 | 0.00% | 0.37 | 0 | 20 | 3.66 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 25.00 | 6.80 | 9.10 | 7.95 | 7.35 | 0.00 | 0.00% | 0.32 | 0 | 46 | 3.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 26.00 | 5.80 | 8.10 | 6.95 | 6.74 | 0.00 | 0.00% | 0.27 | 0 | 61 | 3.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 27.00 | 5.40 | 6.00 | 5.70 | 6.09 | +0.39 | +6.85% | 0.21 | 3 | 191 | 1.49 | 0.99 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 28.00 | 4.40 | 5.60 | 5.00 | 4.95 | +0.35 | +7.61% | 0.18 | 10 | 363 | 2.01 | 0.99 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 29.00 | 3.50 | 4.20 | 3.85 | 4.12 | +0.62 | +17.72% | 0.13 | 13 | 345 | 1.32 | 0.95 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 30.00 | 2.50 | 3.30 | 2.90 | 2.90 | +0.45 | +18.37% | 0.10 | 15 | 769 | 1.18 | 0.89 | 0.08 | -0.07 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 31.00 | 1.70 | 2.45 | 2.08 | 1.80 | +0.15 | +9.10% | 0.07 | 2 | 516 | 1.05 | 0.80 | 0.12 | -0.10 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 32.00 | 1.05 | 1.65 | 1.35 | 1.25 | +0.20 | +19.05% | 0.04 | 44 | 819 | 0.65 | 0.65 | 0.17 | -0.12 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 33.00 | 0.60 | 1.00 | 0.80 | 0.78 | +0.18 | +30.00% | 0.02 | 12 | 1,059 | 0.65 | 0.48 | 0.18 | -0.12 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 34.00 | 0.25 | 0.60 | 0.43 | 0.38 | +0.03 | +8.58% | 0.01 | 27 | 170 | 0.64 | 0.31 | 0.16 | -0.10 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.04 | +19.05% | 0.01 | 31 | 228 | 0.64 | 0.19 | 0.12 | -0.08 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.02 | +13.34% | 0.00 | 5 | 101 | 0.81 | 0.10 | 0.07 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 37.00 | 0.05 | 0.30 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.89 | 0.05 | 0.04 | -0.03 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.19 | 0.02 | 0.02 | -0.01 | 8/5/2026 | 8/17/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.01 | 0.01 | -0.01 | 7/29/2026 | 8/17/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.67 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.41 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 4.08 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 117 | 3.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 196 | 2.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 160 | 2.20 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.05 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.69 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 270 | 0.72 | -0.05 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 636 | 0.61 | -0.11 | 0.08 | -0.07 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 31.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.20 | -50.00% | 0.01 | 3 | 53 | 0.68 | -0.20 | 0.12 | -0.10 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 32.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.32 | -39.03% | 0.01 | 13 | 41 | 0.54 | -0.35 | 0.17 | -0.12 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 33.00 | 0.70 | 1.55 | 1.13 | 1.00 | -4.65 | -82.31% | 0.03 | 30 | 2 | 0.74 | -0.52 | 0.18 | -0.12 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 34.00 | 1.25 | 2.15 | 1.70 | % | 0.05 | 0 | 0 | 1.04 | -0.69 | 0.16 | -0.10 | 8/17/2026 3:59:58 PM EST | |||
| 35.00 | 2.00 | 3.20 | 2.60 | 8.43 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.33 | -0.81 | 0.12 | -0.08 | 7/15/2026 | 8/17/2026 3:59:58 PM EST |
| 36.00 | 2.85 | 3.90 | 3.38 | % | 0.09 | 0 | 0 | 1.29 | -0.90 | 0.07 | -0.05 | 8/17/2026 3:59:58 PM EST | |||
| 37.00 | 3.50 | 5.20 | 4.35 | % | 0.12 | 0 | 0 | 1.75 | -0.95 | 0.04 | -0.03 | 8/17/2026 3:59:58 PM EST | |||
| 38.00 | 4.20 | 6.20 | 5.20 | % | 0.14 | 0 | 0 | 1.94 | -0.98 | 0.02 | -0.01 | 8/17/2026 3:59:58 PM EST | |||
| 39.00 | 5.30 | 7.20 | 6.25 | % | 0.16 | 0 | 0 | 2.12 | -0.99 | 0.01 | -0.01 | 8/17/2026 3:59:58 PM EST | |||
| 40.00 | 5.80 | 8.20 | 7.00 | % | 0.17 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST |