Options Chain for SSR MINING IN COM (SSRM) - $10.88 as of 3/28/2025 9:03:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.60 | 9.10 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 6.80 | 8.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 5.80 | 6.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 4.80 | 5.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.00 | 2.95 | 4.10 | % | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 8.00 | 2.90 | 3.10 | 3.38 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.95 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 2.05 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.86 | 0.10 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 1.30 | 1.40 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.71 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 0.80 | 0.90 | 0.80 | -0.25 | -23.81% | 22 | 91 | 0.55 | 0.53 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 0.45 | 0.55 | 0.52 | -0.08 | -13.34% | 23 | 411 | 0.56 | 0.36 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 0.20 | 0.30 | 0.30 | -0.10 | -25.00% | 13 | 265 | 0.54 | 0.23 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 0.10 | 0.20 | 0.20 | +0.03 | +17.65% | 1 | 11 | 0.57 | 0.14 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.08 | 0.06 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.04 | 0.04 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.70 | % | 0 | 0 | 1.37 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.65 | -0.05 | 0.05 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 121 | 0.55 | -0.14 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | +0.07 | +18.43% | 20 | 148 | 0.55 | -0.29 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 0.85 | 0.95 | 0.75 | -0.12 | -13.80% | 3 | 18 | 0.55 | -0.47 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 1.50 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.64 | 0.17 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 2.30 | 2.40 | % | 0 | 0 | 0.57 | -0.77 | 0.14 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 14.00 | 3.10 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.86 | 0.10 | -0.01 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 4.10 | 4.30 | % | 0 | 0 | 0.76 | -0.92 | 0.06 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 16.00 | 5.00 | 6.20 | % | 0 | 0 | 0.72 | -0.96 | 0.04 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 17.00 | 6.00 | 6.20 | % | 0 | 0 | 0.80 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 18.00 | 6.90 | 8.10 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 19.00 | 8.00 | 8.20 | % | 0 | 0 | 0.95 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST |