SSRM · Ssr Mining Inc.

Track SSRM — free Ask ALVIS about SSRM

$29.00 +2.42 (+9.10%) At close · Aug 5

Market Cap

$5.91B

203.91M

Options Chain

15-min delayed Underlying $29.00 · at close Aug 5, 2026 Options Calculator

Positioning

Aug 21, 2026 · 15 days to expiry · 48 contracts

Put / call OI

0.31

Call-heavy positioning

Open interest

6,217

contracts outstanding

Volume

769

traded today

Max pain

$27.00

$2.00 below spot

ATM implied vol

68.1%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 15d Sep 18 43d Dec 18 134d Jan 15 162d Mar 19 225d Jan 21 533d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	241.6%	0.908	—		—	—	—	—	0
Call · $17 In the money Last — Breakeven — Implied vol 241.6% Delta 0.908 ≈91% ITM Gamma 0.012 Theta -0.079 Vega 0.012 Open interest 0 Model this call Put · $17 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	220.5%	0.899	—		$0.23	-0.06	167.3%	30	30
Call · $18 In the money Last — Breakeven — Implied vol 220.5% Delta 0.899 ≈90% ITM Gamma 0.014 Theta -0.077 Vega 0.012 Open interest 0 Model this call Put · $18 Last $0.23 Breakeven $17.77 Implied vol 167.3% Delta -0.06 ≈6% ITM Gamma 0.012 Theta -0.038 Vega 0.008 Open interest 30 Model this put
5	5	200.6%	0.89	$8.02		$0.05	-0.047	134.4%	89	91
Call · $19 In the money Last $8.02 Breakeven $27.02 Implied vol 200.6% Delta 0.89 ≈89% ITM Gamma 0.016 Theta -0.075 Vega 0.012 Open interest 5 Model this call Put · $19 Last $0.05 Breakeven $18.95 Implied vol 134.4% Delta -0.047 ≈5% ITM Gamma 0.012 Theta -0.026 Vega 0.005 Open interest 91 Model this put
13	1	173.9%	0.888	$5.30		$0.15	-0.073	136.2%	1	16
Call · $20 In the money Last $5.30 Breakeven $25.30 Implied vol 173.9% Delta 0.888 ≈89% ITM Gamma 0.019 Theta -0.066 Vega 0.013 Open interest 13 Model this call Put · $20 Last $0.15 Breakeven $19.85 Implied vol 136.2% Delta -0.073 ≈7% ITM Gamma 0.017 Theta -0.036 Vega 0.009 Open interest 16 Model this put
1	1	148.7%	0.886	$6.30		$0.24	-0.063	110.5%	1	24
Call · $21 In the money Last $6.30 Breakeven $27.30 Implied vol 148.7% Delta 0.886 ≈89% ITM Gamma 0.022 Theta -0.058 Vega 0.013 Open interest 1 Model this call Put · $21 Last $0.24 Breakeven $20.76 Implied vol 110.5% Delta -0.063 ≈6% ITM Gamma 0.019 Theta -0.026 Vega 0.009 Open interest 24 Model this put
15	1	139.5%	0.863	$4.35		$0.05	-0.037	78.2%	2	118
Call · $22 In the money Last $4.35 Breakeven $26.35 Implied vol 139.5% Delta 0.863 ≈86% ITM Gamma 0.027 Theta -0.061 Vega 0.013 Open interest 15 Model this call Put · $22 Last $0.05 Breakeven $21.95 Implied vol 78.2% Delta -0.037 ≈4% ITM Gamma 0.018 Theta -0.012 Vega 0.005 Open interest 118 Model this put
9	9	97%	0.895	$2.35		$0.10	-0.092	89.8%	6	100
Call · $23 In the money Last $2.35 Breakeven $25.35 Implied vol 97% Delta 0.895 ≈90% ITM Gamma 0.032 Theta -0.036 Vega 0.009 Open interest 9 Model this call Put · $23 Last $0.10 Breakeven $22.90 Implied vol 89.8% Delta -0.092 ≈9% ITM Gamma 0.031 Theta -0.028 Vega 0.009 Open interest 100 Model this put
50	11	83.5%	0.881	$3.87		$0.17	-0.085	69.6%	30	209
Call · $24 In the money Last $3.87 Breakeven $27.87 Implied vol 83.5% Delta 0.881 ≈88% ITM Gamma 0.041 Theta -0.034 Vega 0.014 Open interest 50 Model this call Put · $24 Last $0.17 Breakeven $23.83 Implied vol 69.6% Delta -0.085 ≈9% ITM Gamma 0.038 Theta -0.021 Vega 0.009 Open interest 209 Model this put
46	27	83.3%	0.824	$4.30		$0.25	-0.116	63.2%	32	262
Call · $25 In the money Last $4.30 Breakeven $29.30 Implied vol 83.3% Delta 0.824 ≈82% ITM Gamma 0.053 Theta -0.044 Vega 0.014 Open interest 46 Model this call Put · $25 Last $0.25 Breakeven $24.75 Implied vol 63.2% Delta -0.116 ≈12% ITM Gamma 0.053 Theta -0.024 Vega 0.01 Open interest 262 Model this put
63	5	74.6%	0.779	$3.75		$0.40	-0.191	63.6%	10	120
Call · $26 In the money Last $3.75 Breakeven $29.75 Implied vol 74.6% Delta 0.779 ≈78% ITM Gamma 0.068 Theta -0.045 Vega 0.019 Open interest 63 Model this call Put · $26 Last $0.40 Breakeven $25.60 Implied vol 63.6% Delta -0.191 ≈19% ITM Gamma 0.073 Theta -0.033 Vega 0.015 Open interest 120 Model this put
212	67	71.2%	0.704	$3.00		$0.63	-0.293	69.4%	20	221
Call · $27 In the money Last $3.00 Breakeven $30.00 Implied vol 71.2% Delta 0.704 ≈70% ITM Gamma 0.083 Theta -0.05 Vega 0.02 Open interest 212 Model this call Put · $27 Last $0.63 Breakeven $26.37 Implied vol 69.4% Delta -0.293 ≈29% ITM Gamma 0.085 Theta -0.046 Vega 0.02 Open interest 221 Model this put
447	111	56.9%	0.628	$2.35		$1.00	-0.383	66.2%	24	67
Call · $28 In the money Last $2.35 Breakeven $30.35 Implied vol 56.9% Delta 0.628 ≈63% ITM Gamma 0.113 Theta -0.043 Vega 0.023 Open interest 447 Model this call Put · $28 Last $1.00 Breakeven $27.00 Implied vol 66.2% Delta -0.383 ≈38% ITM Gamma 0.098 Theta -0.048 Vega 0.023 Open interest 67 Model this put
Underlying $29.00
422	72	68.9%	0.518	$1.68		$1.60	-0.484	67.4%	11	57
Call · $29 Last $1.68 Breakeven $30.68 Implied vol 68.9% Delta 0.518 ≈52% ITM Gamma 0.099 Theta -0.055 Vega 0.023 Open interest 422 Model this call Put · $29 Last $1.60 Breakeven $27.40 Implied vol 67.4% Delta -0.484 ≈48% ITM Gamma 0.102 Theta -0.051 Vega 0.023 Open interest 57 Model this put
848	46	73.2%	0.43	$1.30		$4.10	-0.591	63.4%	2	122
Call · $30 Last $1.30 Breakeven $31.30 Implied vol 73.2% Delta 0.43 ≈43% ITM Gamma 0.091 Theta -0.057 Vega 0.024 Open interest 848 Model this call Put · $30 In the money Last $4.10 Breakeven $25.90 Implied vol 63.4% Delta -0.591 ≈59% ITM Gamma 0.105 Theta -0.046 Vega 0.024 Open interest 122 Model this put
493	23	71.2%	0.342	$0.95		$5.00	-0.687	62.5%	2	16
Call · $31 Last $0.95 Breakeven $31.95 Implied vol 71.2% Delta 0.342 ≈34% ITM Gamma 0.088 Theta -0.052 Vega 0.021 Open interest 493 Model this call Put · $31 In the money Last $5.00 Breakeven $26.00 Implied vol 62.5% Delta -0.687 ≈69% ITM Gamma 0.097 Theta -0.041 Vega 0.021 Open interest 16 Model this put
729	42	68.6%	0.253	$0.65		$3.55	-0.865	44.8%	2	24
Call · $32 Last $0.65 Breakeven $32.65 Implied vol 68.6% Delta 0.253 ≈25% ITM Gamma 0.08 Theta -0.044 Vega 0.017 Open interest 729 Model this call Put · $32 In the money Last $3.55 Breakeven $28.45 Implied vol 44.8% Delta -0.865 ≈86% ITM Gamma 0.087 Theta -0.017 Vega 0.011 Open interest 24 Model this put
931	30	65.1%	0.176	$0.45		$5.65	-0.753	85.2%	2	2
Call · $33 Last $0.45 Breakeven $33.45 Implied vol 65.1% Delta 0.176 ≈18% ITM Gamma 0.068 Theta -0.033 Vega 0.017 Open interest 931 Model this call Put · $33 In the money Last $5.65 Breakeven $27.35 Implied vol 85.2% Delta -0.753 ≈75% ITM Gamma 0.064 Theta -0.051 Vega 0.017 Open interest 2 Model this put
114	11	66.9%	0.131	$0.35		—	-0.8	85.8%	—	0
Call · $34 Last $0.35 Breakeven $34.35 Implied vol 66.9% Delta 0.131 ≈13% ITM Gamma 0.054 Theta -0.028 Vega 0.011 Open interest 114 Model this call Put · $34 In the money Last — Breakeven — Implied vol 85.8% Delta -0.8 ≈80% ITM Gamma 0.056 Theta -0.044 Vega 0.017 Open interest 0 Model this put
180	33	72.5%	0.112	$0.25		$8.43	-0.95	57%	1	1
Call · $35 Last $0.25 Breakeven $35.25 Implied vol 72.5% Delta 0.112 ≈11% ITM Gamma 0.045 Theta -0.027 Vega 0.012 Open interest 180 Model this call Put · $35 In the money Last $8.43 Breakeven $26.57 Implied vol 57% Delta -0.95 ≈95% ITM Gamma 0.035 Theta -0.01 Vega 0.006 Open interest 1 Model this put
75	5	77.9%	0.096	$0.20		—	—	—	—	0
Call · $36 Last $0.20 Breakeven $36.20 Implied vol 77.9% Delta 0.096 ≈10% ITM Gamma 0.037 Theta -0.026 Vega 0.012 Open interest 75 Model this call Put · $36 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
25	1	76.3%	0.066	$0.10		—	-0.918	84.1%	—	0
Call · $37 Last $0.10 Breakeven $37.10 Implied vol 76.3% Delta 0.066 ≈7% ITM Gamma 0.028 Theta -0.019 Vega 0.007 Open interest 25 Model this call Put · $37 In the money Last — Breakeven — Implied vol 84.1% Delta -0.918 ≈92% ITM Gamma 0.032 Theta -0.023 Vega 0.011 Open interest 0 Model this put
12	1	78.8%	0.053	$0.08		—	—	—	—	0
Call · $38 Last $0.08 Breakeven $38.08 Implied vol 78.8% Delta 0.053 ≈5% ITM Gamma 0.023 Theta -0.016 Vega 0.007 Open interest 12 Model this call Put · $38 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	95.3%	0.074	$0.02		—	—	—	—	0
Call · $39 Last $0.02 Breakeven $39.02 Implied vol 95.3% Delta 0.074 ≈7% ITM Gamma 0.025 Theta -0.026 Vega 0.007 Open interest 1 Model this call Put · $39 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
46	1	90.6%	0.047	$0.15		—	-0.965	87.8%	—	0
Call · $40 Last $0.15 Breakeven $40.15 Implied vol 90.6% Delta 0.047 ≈5% ITM Gamma 0.018 Theta -0.017 Vega 0.007 Open interest 46 Model this call Put · $40 In the money Last — Breakeven — Implied vol 87.8% Delta -0.965 ≈96% ITM Gamma 0.017 Theta -0.012 Vega 0.006 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 921638 CUSIP 784730103 13F (30d) 125 filings 125 filers Visit website Investor relations