Options Chain for SSR MINING IN COM (SSRM) - $7.90 as of 1/22/2025 9:23:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 7.70 | % | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 2.00 | 5.20 | 6.70 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 3.00 | 4.40 | 5.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 4.00 | 3.80 | 4.00 | 3.17 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:49 PM EST |
| 5.00 | 2.75 | 2.95 | 2.80 | 0.00 | 0.00% | 0 | 30 | 1.19 | 1.00 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 6.00 | 1.85 | 2.00 | 1.89 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.95 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 7.00 | 1.00 | 1.10 | 1.08 | 0.00 | 0.00% | 0 | 1,102 | 0.58 | 0.79 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 8.00 | 0.35 | 0.45 | 0.35 | -0.07 | -16.67% | 1 | 684 | 0.56 | 0.49 | 0.33 | -0.01 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 321 | 0.51 | 0.20 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.06 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.01 | 0.03 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.01 | 0.00 | 12/20/2024 | 1/21/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.81 | -0.05 | 0.07 | 0.00 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 7.00 | 0.15 | 0.20 | 0.17 | -0.02 | -10.53% | 5 | 93 | 0.53 | -0.21 | 0.23 | -0.01 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 8.00 | 0.50 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 93 | 0.52 | -0.51 | 0.33 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 9.00 | 1.20 | 1.30 | % | 0 | 0 | 0.49 | -0.80 | 0.24 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 10.00 | 2.15 | 2.30 | % | 0 | 0 | 0.72 | -0.94 | 0.10 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 11.00 | 3.10 | 3.30 | % | 0 | 0 | 0.77 | -0.99 | 0.03 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 12.00 | 4.10 | 4.30 | % | 0 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 13.00 | 5.10 | 5.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 14.00 | 6.10 | 6.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 15.00 | 7.10 | 7.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |