Options Chain for SSR MINING IN COM (SSRM) - $23.20 as of 2/2/2026 9:17:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.90 | 9.90 | 8.90 | % | 0.64 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 15.00 | 7.00 | 8.80 | 7.90 | % | 0.53 | 0 | 0 | 2.79 | 0.99 | 0.01 | -0.01 | 2/2/2026 9:59:06 AM EST | |||
| 16.00 | 6.20 | 7.90 | 7.05 | % | 0.44 | 0 | 0 | 2.51 | 0.98 | 0.01 | -0.01 | 2/2/2026 9:59:06 AM EST | |||
| 17.00 | 5.00 | 6.70 | 5.85 | 11.22 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.64 | 0.95 | 0.02 | -0.02 | 1/28/2026 | 2/2/2026 9:59:06 AM EST |
| 18.00 | 4.30 | 5.80 | 5.05 | 9.25 | 0.00 | 0.00% | 0.28 | 0 | 32 | 1.50 | 0.92 | 0.04 | -0.02 | 1/27/2026 | 2/2/2026 9:59:06 AM EST |
| 19.00 | 3.80 | 4.30 | 4.05 | 4.20 | -0.60 | -12.50% | 0.21 | 1 | 29 | 1.29 | 0.86 | 0.05 | -0.03 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 20.00 | 3.10 | 4.10 | 3.60 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 202 | 0.98 | 0.79 | 0.07 | -0.04 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 21.00 | 2.40 | 2.95 | 2.68 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 93 | 0.79 | 0.70 | 0.08 | -0.05 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 22.00 | 1.85 | 2.30 | 2.08 | 2.10 | -0.40 | -16.00% | 0.09 | 10 | 114 | 0.89 | 0.61 | 0.09 | -0.05 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 23.00 | 1.40 | 1.85 | 1.63 | 1.85 | +0.17 | +10.12% | 0.07 | 8 | 253 | 0.85 | 0.52 | 0.09 | -0.05 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 24.00 | 1.05 | 1.25 | 1.15 | 1.15 | -0.25 | -17.86% | 0.05 | 16 | 357 | 0.86 | 0.44 | 0.09 | -0.05 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 25.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.20 | -19.05% | 0.03 | 133 | 2,488 | 0.83 | 0.36 | 0.08 | -0.05 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 26.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.14 | -17.73% | 0.02 | 38 | 510 | 0.79 | 0.30 | 0.07 | -0.05 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 27.00 | 0.40 | 0.50 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 2 | 487 | 0.85 | 0.25 | 0.07 | -0.05 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 28.00 | 0.30 | 0.55 | 0.43 | 0.15 | -0.30 | -66.67% | 0.02 | 2 | 376 | 0.97 | 0.21 | 0.06 | -0.04 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 29.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.09 | -23.08% | 0.01 | 1 | 222 | 0.90 | 0.17 | 0.05 | -0.04 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 30.00 | 0.20 | 0.55 | 0.38 | 0.42 | +0.07 | +20.00% | 0.01 | 5 | 420 | 1.08 | 0.14 | 0.04 | -0.03 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 31.00 | 0.05 | 0.55 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.01 | 0.12 | 0.04 | -0.03 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 32.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 19 | 150 | 0.95 | 0.11 | 0.03 | -0.03 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.75 | 0.06 | 0.02 | -0.02 | 1/27/2026 | 2/2/2026 9:59:06 AM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.83 | 0.04 | 0.02 | -0.01 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.20 | +0.12 | +150.00% | 0.00 | 1 | 21 | 1.23 | 0.04 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 9:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.25 | 0.63 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:59:06 AM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.54 | -0.01 | 0.01 | -0.01 | 2/2/2026 9:59:06 AM EST | |||
| 16.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 2.24 | -0.02 | 0.01 | -0.01 | 2/2/2026 9:59:06 AM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.02 | -0.05 | 0.02 | -0.02 | 1/28/2026 | 2/2/2026 9:59:06 AM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.04 | +19.05% | 0.01 | 5 | 239 | 1.02 | -0.08 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 19.00 | 0.30 | 0.50 | 0.40 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.85 | -0.14 | 0.05 | -0.03 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.63 | +0.03 | +5.00% | 0.03 | 3 | 468 | 0.81 | -0.21 | 0.07 | -0.04 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 21.00 | 0.90 | 1.05 | 0.98 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 174 | 0.80 | -0.30 | 0.08 | -0.05 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 22.00 | 1.30 | 1.40 | 1.35 | 1.40 | +0.26 | +22.81% | 0.06 | 3 | 435 | 0.82 | -0.39 | 0.09 | -0.05 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 23.00 | 1.75 | 2.00 | 1.88 | 1.40 | -0.19 | -11.95% | 0.08 | 1 | 766 | 0.85 | -0.48 | 0.09 | -0.05 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 24.00 | 2.20 | 2.60 | 2.40 | 2.50 | +0.30 | +13.64% | 0.10 | 13 | 327 | 0.84 | -0.56 | 0.09 | -0.05 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 25.00 | 2.95 | 3.30 | 3.13 | 3.10 | +0.20 | +6.90% | 0.13 | 1 | 183 | 0.88 | -0.64 | 0.08 | -0.05 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 26.00 | 3.60 | 4.10 | 3.85 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 109 | 0.82 | -0.70 | 0.07 | -0.05 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 27.00 | 4.40 | 5.00 | 4.70 | 4.59 | +0.84 | +22.40% | 0.17 | 4 | 66 | 1.15 | -0.75 | 0.07 | -0.05 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 28.00 | 4.90 | 6.50 | 5.70 | 2.40 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.50 | -0.79 | 0.06 | -0.04 | 1/28/2026 | 2/2/2026 9:59:06 AM EST |
| 29.00 | 5.80 | 7.40 | 6.60 | % | 0.23 | 0 | 0 | 1.56 | -0.83 | 0.05 | -0.04 | 2/2/2026 9:59:06 AM EST | |||
| 30.00 | 6.70 | 8.30 | 7.50 | 3.45 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.61 | -0.86 | 0.04 | -0.03 | 1/26/2026 | 2/2/2026 9:59:06 AM EST |
| 31.00 | 7.70 | 9.00 | 8.35 | % | 0.27 | 0 | 0 | 1.52 | -0.88 | 0.04 | -0.03 | 2/2/2026 9:59:06 AM EST | |||
| 32.00 | 8.60 | 10.20 | 9.40 | % | 0.29 | 0 | 0 | 1.75 | -0.89 | 0.03 | -0.03 | 2/2/2026 9:59:06 AM EST | |||
| 33.00 | 9.60 | 11.20 | 10.40 | % | 0.32 | 0 | 0 | 1.83 | -0.94 | 0.02 | -0.02 | 2/2/2026 9:59:06 AM EST | |||
| 34.00 | 10.40 | 12.20 | 11.30 | % | 0.33 | 0 | 0 | 1.92 | -0.96 | 0.02 | -0.01 | 2/2/2026 9:59:06 AM EST | |||
| 35.00 | 11.40 | 13.60 | 12.50 | % | 0.36 | 0 | 0 | 2.25 | -0.96 | 0.02 | -0.01 | 2/2/2026 9:59:06 AM EST |