Options Chain for SSR MINING IN COM (SSRM) - $10.48 as of 5/5/2025 9:16:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 2.00 | 7.50 | 9.60 | 5.40 | 0.00 | 0.00% | 0 | 1 | 6.90 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 4:00:03 PM EST |
| 3.00 | 7.40 | 7.60 | 4.95 | 0.00 | 0.00% | 0 | 37 | 6.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 4:00:03 PM EST |
| 4.00 | 6.30 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 16 | 3.85 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 4:00:03 PM EST |
| 5.00 | 5.40 | 5.60 | 5.45 | 0.00 | 0.00% | 0 | 124 | 3.95 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 6.00 | 4.40 | 6.10 | 4.13 | 0.00 | 0.00% | 0 | 3,005 | 2.87 | 0.99 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 7.00 | 3.50 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 2,881 | 1.25 | 0.97 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 8.00 | 2.55 | 2.75 | 2.48 | 0.00 | 0.00% | 0 | 287 | 1.63 | 0.91 | 0.07 | -0.01 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 9.00 | 1.80 | 1.90 | 1.80 | +0.30 | +20.00% | 30 | 442 | 0.60 | 0.80 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 10.00 | 1.15 | 1.25 | 1.20 | +0.33 | +37.94% | 67 | 2,494 | 0.61 | 0.65 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 11.00 | 0.65 | 1.75 | 0.70 | +0.23 | +48.94% | 19 | 398 | 0.59 | 0.46 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 12.00 | 0.30 | 0.45 | 0.38 | +0.08 | +26.67% | 10 | 189 | 0.57 | 0.30 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 13.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 2,094 | 0.80 | 0.18 | 0.12 | -0.01 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 14.00 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 301 | 0.86 | 0.10 | 0.08 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 194 | 0.93 | 0.05 | 0.05 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.03 | 0.03 | 0.00 | 3/21/2025 | 5/5/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.01 | 0.02 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.63 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 5/5/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 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 | 8.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 4.12 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 52 | 3.25 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 441 | 2.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 753 | 2.12 | -0.01 | 0.01 | 0.00 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 641 | 0.95 | -0.03 | 0.03 | 0.00 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 8.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 173 | 0.77 | -0.09 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 9.00 | 0.25 | 0.40 | 0.30 | -0.02 | -6.25% | 6 | 750 | 0.63 | -0.20 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 10.00 | 0.60 | 0.75 | 0.60 | -0.32 | -34.79% | 16 | 318 | 0.62 | -0.35 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 11.00 | 1.10 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 155 | 0.62 | -0.54 | 0.19 | -0.01 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 12.00 | 1.80 | 1.95 | 1.80 | 0.00 | 0.00% | 0 | 28 | 0.86 | -0.70 | 0.16 | -0.01 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 13.00 | 2.60 | 2.80 | 2.84 | 0.00 | 0.00% | 0 | 12 | 1.05 | -0.82 | 0.12 | -0.01 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 14.00 | 3.50 | 3.80 | 3.23 | 0.00 | 0.00% | 0 | 7 | 1.70 | -0.90 | 0.08 | 0.00 | 3/18/2025 | 5/5/2025 4:00:03 PM EST |
| 15.00 | 4.40 | 4.70 | 7.81 | 0.00 | 0.00% | 0 | 0 | 1.98 | -0.95 | 0.05 | 0.00 | 1/6/2025 | 5/5/2025 4:00:03 PM EST |
| 16.00 | 5.40 | 5.70 | % | 0 | 0 | 1.61 | -0.97 | 0.03 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 17.00 | 6.30 | 6.70 | % | 0 | 0 | 1.40 | -0.99 | 0.02 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 18.00 | 7.30 | 8.50 | % | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 19.00 | 7.60 | 8.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 20.00 | 9.20 | 9.60 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |