Options Chain for SSR MINING IN COM (SSRM) - $12.74 as of 6/20/2025 9:28:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.60 | 7.90 | 8.20 | 0.00 | 0.00% | 0 | 3 | 3.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 6.00 | 6.50 | 8.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 7.00 | 5.50 | 7.20 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 8.00 | 4.50 | 6.20 | 5.03 | % | 2 | 0 | 2.09 | 0.99 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 9.00 | 3.60 | 5.20 | % | 0 | 0 | 1.46 | 0.96 | 0.03 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 10.00 | 2.75 | 4.30 | % | 0 | 0 | 1.25 | 0.89 | 0.06 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 11.00 | 2.10 | 2.25 | 2.28 | % | 2 | 0 | 0.51 | 0.79 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 12.00 | 1.45 | 1.60 | 1.62 | -0.13 | -7.43% | 14 | 1 | 0.58 | 0.67 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 13.00 | 0.95 | 1.10 | % | 0 | 0 | 0.54 | 0.53 | 0.14 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 14.00 | 0.60 | 0.75 | 0.65 | % | 17 | 0 | 0.55 | 0.40 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 15.00 | 0.35 | 0.70 | % | 0 | 0 | 0.61 | 0.30 | 0.12 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 16.00 | 0.20 | 0.55 | % | 0 | 0 | 0.63 | 0.21 | 0.10 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.15 | 0.08 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 0.56 | 0.11 | 0.06 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 0.88 | 0.07 | 0.04 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.10 | 0.05 | % | 1 | 0 | 0.66 | 0.06 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.03 | 0.02 | 0.00 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | -0.04 | 0.03 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.15 | % | 1 | 0 | 0.53 | -0.11 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 11.00 | 0.30 | 0.40 | 0.35 | % | 1 | 0 | 0.55 | -0.21 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 12.00 | 0.65 | 0.75 | 0.62 | % | 24 | 0 | 0.56 | -0.33 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 13.00 | 1.15 | 2.15 | 1.15 | % | 10 | 0 | 0.80 | -0.47 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 14.00 | 1.80 | 1.90 | % | 0 | 0 | 0.58 | -0.60 | 0.13 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 15.00 | 2.45 | 2.70 | % | 0 | 0 | 0.56 | -0.70 | 0.12 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 16.00 | 3.30 | 3.80 | % | 0 | 0 | 0.65 | -0.79 | 0.10 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 17.00 | 4.00 | 4.70 | % | 0 | 0 | 0.73 | -0.85 | 0.08 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 18.00 | 5.00 | 5.40 | % | 0 | 0 | 0.82 | -0.89 | 0.06 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 19.00 | 6.00 | 6.60 | % | 0 | 0 | 0.91 | -0.93 | 0.04 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 7.20 | 7.40 | % | 0 | 0 | 0.77 | -0.94 | 0.04 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 21.00 | 8.00 | 10.00 | % | 0 | 0 | 1.06 | -0.97 | 0.02 | 0.00 | 6/20/2025 3:59:51 PM EST |