Options Chain for SSR MINING IN COM (SSRM) - $12.21 as of 7/29/2025 2:40:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.00 | 12.40 | 11.20 | % | 11.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 2.00 | 9.50 | 11.00 | 10.25 | % | 5.12 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 3.00 | 8.50 | 10.00 | 9.25 | % | 3.08 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 4.00 | 7.50 | 9.00 | 8.25 | % | 2.06 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 5.00 | 7.00 | 7.50 | 7.25 | 4.30 | 0.00 | 0.00% | 1.45 | 0 | 17 | 1.76 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:59:05 PM EST |
| 6.00 | 6.20 | 6.50 | 6.35 | 6.95 | 0.00 | 0.00% | 1.06 | 0 | 74 | 1.44 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:05 PM EST |
| 7.00 | 5.20 | 5.50 | 5.35 | 5.44 | 0.00 | 0.00% | 0.76 | 0 | 2,494 | 1.17 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:59:05 PM EST |
| 8.00 | 4.20 | 4.30 | 4.25 | 4.22 | 0.00 | 0.00% | 0.53 | 0 | 1,049 | 0.76 | 0.99 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 9.00 | 3.20 | 3.40 | 3.30 | 3.83 | 0.00 | 0.00% | 0.37 | 0 | 3,338 | 0.72 | 0.96 | 0.03 | 0.00 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 10.00 | 2.35 | 2.45 | 2.40 | 2.52 | +0.12 | +5.00% | 0.24 | 3 | 1,564 | 0.44 | 0.89 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 11.00 | 1.55 | 1.70 | 1.63 | 1.69 | +0.02 | +1.20% | 0.15 | 1 | 2,089 | 0.50 | 0.76 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 12.00 | 1.00 | 1.10 | 1.05 | 1.07 | +0.02 | +1.91% | 0.09 | 39 | 7,404 | 0.50 | 0.59 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 13.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.05 | -7.70% | 0.05 | 14 | 1,946 | 0.51 | 0.42 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 14.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.04 | -9.76% | 0.03 | 15 | 1,756 | 0.51 | 0.28 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 573 | 0.53 | 0.18 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.56 | 0.12 | 0.08 | -0.01 | 7/22/2025 | 7/29/2025 1:59:05 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.60 | 0.07 | 0.06 | 0.00 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.87 | 0.03 | 0.03 | 0.00 | 6/25/2025 | 7/29/2025 1:59:05 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.29 | 0.02 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.78 | 0.02 | 0.02 | 0.00 | 7/18/2025 | 7/29/2025 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 1:59:05 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 1:59:05 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 403 | 1.27 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2,935 | 1.55 | -0.01 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1,210 | 1.26 | -0.04 | 0.03 | 0.00 | 6/24/2025 | 7/29/2025 1:59:05 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.01 | 1 | 764 | 0.44 | -0.11 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.10 | +40.00% | 0.03 | 2 | 456 | 0.48 | -0.24 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 12.00 | 0.70 | 0.80 | 0.75 | 0.74 | +0.19 | +34.55% | 0.06 | 1 | 538 | 0.48 | -0.41 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 13.00 | 1.30 | 1.40 | 1.35 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 204 | 0.53 | -0.58 | 0.17 | -0.01 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 14.00 | 2.05 | 2.15 | 2.10 | 2.06 | 0.00 | 0.00% | 0.15 | 0 | 138 | 0.48 | -0.72 | 0.15 | -0.01 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 15.00 | 2.90 | 3.00 | 2.95 | 3.25 | 0.00 | 0.00% | 0.20 | 0 | 80 | 0.55 | -0.82 | 0.11 | -0.01 | 7/18/2025 | 7/29/2025 1:59:05 PM EST |
| 16.00 | 3.70 | 4.10 | 3.90 | % | 0.24 | 0 | 0 | 0.64 | -0.88 | 0.08 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 17.00 | 4.60 | 5.10 | 4.85 | % | 0.29 | 0 | 0 | 0.90 | -0.93 | 0.06 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 18.00 | 5.50 | 6.00 | 5.75 | % | 0.32 | 0 | 0 | 0.91 | -0.97 | 0.03 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 19.00 | 6.50 | 6.90 | 6.70 | % | 0.35 | 0 | 0 | 0.90 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 20.00 | 7.50 | 8.10 | 7.80 | % | 0.39 | 0 | 0 | 1.16 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:59:05 PM EST |