Options Chain for SSR MINING IN COM (SSRM) - $10.23 as of 2/21/2025 9:29:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.70 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 2.00 | 7.70 | 9.40 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 3.00 | 6.70 | 8.40 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 4.00 | 5.40 | 7.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 5.00 | 5.20 | 6.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 6.00 | 4.10 | 5.00 | % | 0 | 0 | 0.95 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 7.00 | 3.20 | 3.80 | % | 0 | 0 | 1.02 | 0.97 | 0.03 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 8.00 | 2.35 | 2.70 | % | 0 | 0 | 0.68 | 0.90 | 0.08 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 9.00 | 0.80 | 1.70 | % | 0 | 0 | 0.56 | 0.77 | 0.14 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 10.00 | 0.95 | 1.10 | 1.14 | % | 274 | 0 | 0.53 | 0.60 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 11.00 | 0.55 | 0.65 | 0.70 | % | 1 | 0 | 0.55 | 0.43 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 12.00 | 0.30 | 0.40 | 0.35 | % | 133 | 0 | 0.56 | 0.28 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 13.00 | 0.15 | 0.25 | % | 0 | 0 | 0.57 | 0.18 | 0.11 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.11 | 0.08 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.07 | 0.06 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 0.74 | 0.04 | 0.03 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 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 | 0.65 | % | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.35 | % | 0 | 0 | 1.41 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | -0.03 | 0.03 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 8.00 | 0.10 | 0.20 | % | 0 | 0 | 0.61 | -0.10 | 0.08 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 9.00 | 0.30 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 40 | 0.57 | -0.23 | 0.14 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 10.00 | 0.70 | 0.80 | 0.72 | % | 13 | 0 | 0.58 | -0.40 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 11.00 | 1.25 | 1.35 | % | 0 | 0 | 0.56 | -0.57 | 0.18 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 12.00 | 1.35 | 2.75 | 1.92 | % | 1 | 0 | 0.57 | -0.72 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 13.00 | 2.85 | 2.95 | % | 0 | 0 | 0.58 | -0.82 | 0.11 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 14.00 | 3.00 | 4.70 | % | 0 | 0 | 0.72 | -0.89 | 0.08 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 15.00 | 3.90 | 5.60 | % | 0 | 0 | 0.70 | -0.93 | 0.06 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 16.00 | 4.90 | 5.90 | % | 0 | 0 | 0.79 | -0.96 | 0.03 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 17.00 | 5.90 | 6.90 | % | 0 | 0 | 0.87 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 20.00 | 8.90 | 9.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |