Options Chain for SSR MINING IN COM (SSRM) - $5.73 as of 11/20/2024 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 2.00 | 3.20 | 4.40 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 3.00 | 2.05 | 2.80 | 2.30 | 0.00 | 0.00% | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:40 PM EST |
| 4.00 | 1.10 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 244 | 1.05 | 0.99 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 5.00 | 0.75 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 339 | 0.50 | 0.82 | 0.28 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 6.00 | 0.20 | 0.30 | 0.28 | -0.01 | -3.45% | 9 | 1,470 | 0.57 | 0.43 | 0.42 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 7.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 2,844 | 0.61 | 0.14 | 0.22 | 0.00 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 222 | 0.96 | 0.03 | 0.07 | 0.00 | 11/7/2024 | 11/20/2024 3:59:40 PM EST |
| 9.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 42 | 1.00 | 0.01 | 0.01 | 0.00 | 10/29/2024 | 11/20/2024 3:59:40 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 281 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:40 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 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.44 | 0.00 | 0.00% | 0 | 35 | 3.77 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:40 PM EST |
| 4.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 780 | 1.56 | -0.01 | 0.03 | 0.00 | 10/24/2024 | 11/20/2024 3:59:40 PM EST |
| 5.00 | 0.05 | 0.15 | 0.08 | -0.05 | -38.47% | 1 | 4,969 | 0.57 | -0.18 | 0.28 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 6.00 | 0.50 | 0.55 | 0.62 | 0.00 | 0.00% | 0 | 433 | 0.58 | -0.57 | 0.42 | -0.01 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 7.00 | 1.00 | 1.50 | 1.53 | 0.00 | 0.00% | 0 | 185 | 0.71 | -0.86 | 0.22 | 0.00 | 11/8/2024 | 11/20/2024 3:59:40 PM EST |
| 8.00 | 2.20 | 2.40 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.97 | 0.07 | 0.00 | 10/21/2024 | 11/20/2024 3:59:40 PM EST |
| 9.00 | 3.20 | 3.40 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 10.00 | 4.20 | 4.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |