Home Options SSRMChain

SSRM

SSR Mining Inc.Close $30.74EOD only

Max Pain

$28.00

Next expiry Jun 18, 2026

Expected Move

±$4.40

14.3% from close

Price Gap

-2.74

Distance to max pain

IV Rank

Low premium

P/C OI

0.42

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects SSRM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

SSRM Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
10.00	20.39	19.60	22.10	-4.61	2	6	205.9%	0.987	0.0019	-0.011	0.003	0.008
14.00	11.00	13.40	15.80	0.00	1	0	0.0%	1.000	0.0000	-0.002	0.000	0.011
15.00	15.39	14.60	16.50	-1.86	4	0	213.9%	0.933	0.0070	-0.043	0.011	0.010
16.00	14.85	13.50	16.10	1.11	2	109	113.7%	0.986	0.0035	-0.008	0.003	0.012
17.00	13.38	12.70	14.90	-1.54	2	26	103.9%	0.985	0.0041	-0.008	0.003	0.013
18.00	13.74	11.50	14.10	0.00	5	139	95.3%	0.984	0.0049	-0.008	0.004	0.014
19.00	9.98	12.10	14.30	0.00	2	58	197.0%	0.875	0.0121	-0.062	0.018	0.011
20.00	14.28	9.50	11.40	0.00	2	136	136.5%	0.906	0.0141	-0.036	0.014	0.013
21.00	10.70	8.70	11.00	0.00	9	104	79.1%	0.967	0.0108	-0.011	0.006	0.016
22.00	8.85	8.30	9.20	-4.75	2	181	101.0%	0.908	0.0188	-0.027	0.014	0.015
23.00	7.20	7.30	8.30	0.00	2	219	55.9%	0.974	0.0125	-0.008	0.005	0.018
24.00	7.58	6.00	7.50	0.00	9	221	96.6%	0.855	0.0272	-0.035	0.020	0.015
25.00	6.07	5.80	6.20	0.67	1	586	59.6%	0.909	0.0317	-0.017	0.014	0.017
26.00	5.92	4.60	5.60	0.00	1	162	56.6%	0.875	0.0420	-0.020	0.018	0.017
27.00	8.30	3.70	4.80	0.00	8	193	54.4%	0.828	0.0542	-0.023	0.022	0.017
28.00	3.38	3.50	4.00	0.00	6	2,615	62.7%	0.738	0.0600	-0.033	0.028	0.015
29.00	2.70	2.90	3.30	0.37	1	209	62.1%	0.670	0.0673	-0.036	0.031	0.014
30.00	2.45	2.45	2.65	0.50	156	1,774	62.3%	0.597	0.0717	-0.038	0.034	0.013
31.00	2.03	1.95	2.25	0.48	31	2,212	63.2%	0.524	0.0727	-0.039	0.035	0.011
32.00	1.65	1.55	1.85	0.50	26	3,124	63.5%	0.454	0.0720	-0.039	0.034	0.010
33.00	1.28	1.20	1.40	0.31	48	1,031	61.9%	0.382	0.0711	-0.036	0.033	0.008
34.00	1.20	0.95	1.15	0.37	33	396	62.9%	0.323	0.0658	-0.035	0.031	0.007
35.00	0.83	0.75	0.90	0.08	103	1,460	63.2%	0.268	0.0601	-0.032	0.029	0.006
36.00	0.65	0.60	0.70	0.15	66	179	63.8%	0.221	0.0537	-0.029	0.026	0.005
37.00	0.50	0.45	0.60	0.05	56	168	64.9%	0.183	0.0472	-0.026	0.023	0.004
38.00	0.36	0.25	0.60	0.00	1	323	66.0%	0.152	0.0411	-0.024	0.020	0.003
39.00	0.25	0.25	0.55	0.00	6	80	70.0%	0.138	0.0363	-0.023	0.019	0.003
40.00	0.20	0.15	0.35	-0.02	7	559	66.2%	0.097	0.0299	-0.017	0.015	0.002
42.00	0.19	0.10	0.35	0.00	1	58	73.0%	0.081	0.0238	-0.017	0.013	0.002
43.00	0.15	0.10	0.20	-0.19	8	6	70.7%	0.059	0.0191	-0.013	0.010	0.001
44.00	0.17	0.00	0.60	0.00	13	115	86.5%	0.091	0.0218	-0.021	0.014	0.002
45.00	0.10	0.00	0.60	0.00	16	187	90.4%	0.088	0.0204	-0.022	0.014	0.002
46.00	0.50	0.00	0.60	0.00	0	1	94.1%	0.085	0.0190	-0.022	0.013	0.002
48.00	0.30	0.00	0.60	0.00	0	50	101.4%	0.080	0.0169	-0.023	0.013	0.002
49.00	0.25	0.00	0.60	0.00	0	54	104.7%	0.078	0.0160	-0.023	0.013	0.002
50.00	0.25	0.00	0.25	0.00	0	50	91.2%	0.040	0.0109	-0.012	0.007	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
10.00	0.03	0.00	0.25	0.00	30	49	210.5%	-0.014	0.0020	-0.011	0.003	-0.000
13.00	0.04	0.00	0.55	0.00	30	100	192.6%	-0.031	0.0042	-0.020	0.006	-0.001
14.00	0.09	0.00	0.00	0.00	5	0	50.0%	0.000	0.0000	0.000	0.000	0.000
15.00	0.60	0.00	0.55	0.00	2	447	164.3%	-0.037	0.0057	-0.020	0.007	-0.001
16.00	0.05	0.00	0.55	0.00	1	428	151.6%	-0.040	0.0066	-0.019	0.007	-0.001
17.00	0.30	0.00	0.60	0.00	2	86	142.2%	-0.046	0.0078	-0.020	0.008	-0.001
18.00	0.45	0.00	0.00	0.00	7	0	50.0%	-0.000	0.0000	-0.000	0.000	-0.000
19.00	0.10	0.00	0.60	0.00	11	59	119.7%	-0.054	0.0106	-0.019	0.010	-0.002
20.00	0.05	0.05	0.60	-0.10	10	990	111.5%	-0.062	0.0127	-0.020	0.011	-0.002
21.00	0.07	0.00	0.20	0.00	1	828	77.7%	-0.031	0.0104	-0.008	0.006	-0.001
22.00	0.15	0.00	0.20	0.00	6	220	69.5%	-0.034	0.0126	-0.008	0.007	-0.001
23.00	0.20	0.00	0.30	0.00	1	257	67.4%	-0.050	0.0178	-0.010	0.009	-0.001
24.00	0.17	0.05	0.25	0.02	4	244	59.4%	-0.057	0.0222	-0.010	0.010	-0.001
25.00	0.36	0.15	0.30	0.00	25	562	57.2%	-0.083	0.0309	-0.013	0.013	-0.002
26.00	0.60	0.15	0.50	0.00	13	209	54.8%	-0.118	0.0417	-0.016	0.017	-0.003
27.00	0.59	0.55	0.65	-0.29	17	628	58.2%	-0.186	0.0531	-0.023	0.023	-0.005
28.00	0.85	0.80	0.90	-0.45	72	464	57.1%	-0.248	0.0639	-0.026	0.027	-0.007
29.00	1.15	1.20	1.45	-0.65	38	664	61.0%	-0.328	0.0684	-0.032	0.031	-0.009
30.00	1.65	1.60	1.95	-0.37	38	276	61.2%	-0.402	0.0729	-0.034	0.034	-0.011
31.00	2.20	2.10	2.50	-0.48	50	526	61.5%	-0.477	0.0748	-0.035	0.035	-0.013
32.00	2.80	2.70	3.10	-0.90	10	718	61.8%	-0.549	0.0740	-0.034	0.034	-0.016
33.00	4.37	3.40	3.80	0.00	1	102	63.1%	-0.614	0.0700	-0.033	0.033	-0.018
34.00	4.30	4.10	4.40	0.40	2	303	61.0%	-0.684	0.0672	-0.029	0.031	-0.020
35.00	5.55	4.70	5.30	-0.45	1	405	60.3%	-0.745	0.0615	-0.026	0.028	-0.022
36.00	5.61	5.50	6.10	0.00	1	37	59.4%	-0.799	0.0545	-0.021	0.024	-0.024
37.00	3.20	6.40	7.40	0.00	5	11	69.6%	-0.796	0.0469	-0.026	0.025	-0.025
38.00	7.22	7.30	8.30	0.00	3	3	71.3%	-0.826	0.0416	-0.023	0.022	-0.026
39.00	5.98	8.20	9.20	0.00	0	20	72.1%	-0.854	0.0367	-0.021	0.020	-0.028
40.00	5.90	9.10	10.10	0.00	2	6	71.7%	-0.882	0.0318	-0.017	0.017	-0.029
45.00	18.97	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.005	0.000	-0.036

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.