Options Chain for SSR MINING IN COM (SSRM) - $34.20 as of 5/8/2026 8:17:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 16.60 | 19.40 | 18.00 | % | 1.12 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 17.00 | 15.60 | 18.40 | 17.00 | % | 1.00 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 18.00 | 14.60 | 17.10 | 15.85 | % | 0.88 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 19.00 | 13.70 | 16.30 | 15.00 | % | 0.79 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 20.00 | 12.60 | 14.90 | 13.75 | % | 0.69 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 21.00 | 11.60 | 14.00 | 12.80 | % | 0.61 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 22.00 | 10.60 | 13.20 | 11.90 | 13.17 | 0.00 | 0.00% | 0.54 | 0 | 9 | 3.22 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:56 PM EST |
| 23.00 | 9.70 | 12.10 | 10.90 | 9.37 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 24.00 | 8.70 | 11.20 | 9.95 | 8.00 | 0.00 | 0.00% | 0.41 | 0 | 8 | 2.74 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:56 PM EST |
| 25.00 | 8.00 | 9.70 | 8.85 | 8.85 | +0.45 | +5.36% | 0.35 | 1 | 397 | 2.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 26.00 | 6.80 | 9.00 | 7.90 | 2.92 | 0.00 | 0.00% | 0.30 | 0 | 63 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:56 PM EST |
| 27.00 | 6.00 | 7.80 | 6.90 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 426 | 1.73 | 0.99 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 28.00 | 4.70 | 6.60 | 5.65 | 5.35 | 0.00 | 0.00% | 0.20 | 0 | 253 | 1.35 | 0.98 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 29.00 | 3.70 | 5.70 | 4.70 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 105 | 1.27 | 0.97 | 0.02 | -0.02 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 30.00 | 3.50 | 4.90 | 4.20 | 3.78 | -0.80 | -17.47% | 0.14 | 30 | 238 | 1.25 | 0.92 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 31.00 | 2.90 | 3.80 | 3.35 | 3.37 | +0.17 | +5.32% | 0.11 | 1 | 660 | 0.99 | 0.86 | 0.07 | -0.05 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 32.00 | 1.90 | 2.90 | 2.40 | 2.41 | -0.44 | -15.44% | 0.07 | 172 | 445 | 0.86 | 0.79 | 0.10 | -0.06 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 33.00 | 1.65 | 2.00 | 1.83 | 1.80 | +0.65 | +56.53% | 0.06 | 28 | 234 | 0.64 | 0.68 | 0.13 | -0.07 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 34.00 | 1.05 | 1.25 | 1.15 | 1.15 | +0.18 | +18.56% | 0.03 | 61 | 239 | 0.59 | 0.54 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 35.00 | 0.70 | 1.75 | 1.23 | 0.81 | +0.41 | +102.50% | 0.04 | 89 | 881 | 0.60 | 0.39 | 0.14 | -0.07 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 36.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.10 | +25.00% | 0.01 | 49 | 671 | 0.62 | 0.28 | 0.12 | -0.07 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 37.00 | 0.25 | 0.35 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.63 | 0.20 | 0.09 | -0.06 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 38.00 | 0.15 | 0.30 | 0.23 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.68 | 0.14 | 0.07 | -0.05 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 39.00 | 0.10 | 0.65 | 0.38 | 0.12 | -0.03 | -20.00% | 0.01 | 1 | 98 | 0.89 | 0.08 | 0.05 | -0.04 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.07 | -0.08 | -53.34% | 0.00 | 2 | 55 | 0.81 | 0.07 | 0.04 | -0.03 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.45 | 0.02 | 0.02 | -0.01 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.43 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.16 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.93 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 515 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.08 | -0.02 | -20.00% | 0.01 | 1 | 133 | 1.06 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.04 | +44.45% | 0.00 | 2 | 254 | 1.01 | -0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.06 | -54.55% | 0.01 | 6 | 800 | 1.06 | -0.03 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.08 | -44.45% | 0.01 | 5 | 183 | 0.75 | -0.08 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 31.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 167 | 0.68 | -0.14 | 0.07 | -0.05 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 32.00 | 0.25 | 0.50 | 0.38 | 0.45 | -0.18 | -28.58% | 0.01 | 1 | 71 | 0.62 | -0.21 | 0.10 | -0.06 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 33.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.75 | -55.56% | 0.02 | 1 | 34 | 0.61 | -0.32 | 0.13 | -0.07 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 34.00 | 0.90 | 1.10 | 1.00 | 1.10 | -0.10 | -8.34% | 0.03 | 20 | 49 | 0.57 | -0.46 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 35.00 | 1.45 | 1.75 | 1.60 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.59 | -0.61 | 0.14 | -0.07 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 36.00 | 2.20 | 2.45 | 2.33 | 2.35 | -4.85 | -67.37% | 0.06 | 1 | 4 | 0.60 | -0.72 | 0.12 | -0.07 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 37.00 | 2.80 | 4.20 | 3.50 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.30 | -0.80 | 0.09 | -0.06 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 38.00 | 3.50 | 5.00 | 4.25 | % | 0.11 | 0 | 0 | 1.34 | -0.86 | 0.07 | -0.05 | 5/8/2026 3:59:56 PM EST | |||
| 39.00 | 4.40 | 6.20 | 5.30 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.61 | -0.92 | 0.05 | -0.04 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 40.00 | 5.40 | 6.90 | 6.15 | % | 0.15 | 0 | 0 | 1.56 | -0.93 | 0.04 | -0.03 | 5/8/2026 3:59:56 PM EST | |||
| 41.00 | 6.00 | 8.10 | 7.05 | % | 0.17 | 0 | 0 | 1.81 | -0.98 | 0.02 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 45.00 | 10.20 | 12.40 | 11.30 | % | 0.25 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST |