Options Chain for SSR MINING IN COM (SSRM) - $11.52 as of 5/27/2025 2:26:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.70 | 9.10 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 4.00 | 7.40 | 7.60 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 5.00 | 6.30 | 6.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 6.00 | 5.40 | 5.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 7.00 | 4.30 | 4.70 | % | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 8.00 | 3.50 | 3.70 | 3.35 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.97 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 9.00 | 2.60 | 2.70 | % | 0 | 0 | 0.59 | 0.89 | 0.07 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 10.00 | 1.80 | 1.90 | 1.78 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.79 | 0.12 | -0.01 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 11.00 | 1.15 | 1.25 | 1.40 | +0.15 | +12.00% | 3 | 23 | 0.55 | 0.64 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 12.00 | 0.70 | 0.75 | 0.79 | +0.12 | +17.91% | 2 | 53 | 0.54 | 0.47 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 13.00 | 0.40 | 0.50 | 0.52 | +0.07 | +15.56% | 82 | 53 | 0.55 | 0.32 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 14.00 | 0.25 | 0.30 | 0.30 | +0.02 | +7.15% | 72 | 12 | 0.57 | 0.22 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 15.00 | 0.15 | 0.20 | 0.15 | -0.02 | -11.77% | 3 | 46 | 0.59 | 0.14 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 16.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.09 | 0.06 | 0.00 | 5/15/2025 | 5/27/2025 1:59:02 PM EST |
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | 0.05 | 0.04 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:02 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 | 3.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.43 | -0.03 | 0.03 | 0.00 | 5/15/2025 | 5/27/2025 1:59:02 PM EST |
| 9.00 | 0.10 | 0.20 | 0.13 | -0.17 | -56.67% | 70 | 6 | 0.59 | -0.11 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 10.00 | 0.30 | 0.35 | 0.30 | -0.05 | -14.29% | 54 | 10 | 0.56 | -0.21 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 11.00 | 0.60 | 0.70 | 0.69 | +0.04 | +6.16% | 21 | 29 | 0.52 | -0.36 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 12.00 | 1.15 | 1.25 | 1.55 | 0.00 | 0.00% | 0 | 25 | 0.54 | -0.53 | 0.17 | -0.01 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 13.00 | 1.85 | 1.95 | % | 0 | 0 | 0.55 | -0.68 | 0.15 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 14.00 | 2.65 | 2.80 | % | 0 | 0 | 0.55 | -0.78 | 0.12 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 15.00 | 3.50 | 3.70 | % | 0 | 0 | 0.66 | -0.86 | 0.09 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 16.00 | 4.50 | 4.70 | % | 0 | 0 | 0.65 | -0.91 | 0.06 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 17.00 | 5.40 | 5.80 | % | 0 | 0 | 0.73 | -0.95 | 0.04 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 18.00 | 6.40 | 6.60 | % | 0 | 0 | 0.81 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 19.00 | 7.30 | 7.70 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 20.00 | 8.40 | 8.60 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST |