Options Chain for SSR MINING IN COM (SSRM) - $10.88 as of 3/28/2025 9:03:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.60 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 8.60 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 7.60 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 6.60 | 8.10 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 5.00 | 7.10 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 4.80 | 5.00 | 5.23 | 0.00 | 0.00% | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 7.00 | 3.80 | 4.00 | 4.38 | 0.00 | 0.00% | 0 | 30 | 1.42 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 2.85 | 2.95 | 2.95 | 0.00 | 0.00% | 0 | 46 | 0.92 | 1.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 1.85 | 2.00 | 2.04 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.95 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 1.00 | 1.10 | 1.10 | -0.25 | -18.52% | 7 | 403 | 0.48 | 0.79 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 0.45 | 0.55 | 0.48 | -0.17 | -26.16% | 23 | 614 | 0.53 | 0.50 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 0.10 | 0.20 | 0.16 | -0.09 | -36.00% | 174 | 1,403 | 0.49 | 0.23 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 395 | 0.63 | 0.08 | 0.11 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.02 | 0.04 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 7.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 0.86 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 87 | 0.59 | -0.05 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 0.15 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 167 | 0.55 | -0.21 | 0.23 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 0.55 | 0.60 | 0.57 | +0.12 | +26.67% | 13 | 53 | 0.51 | -0.50 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 1.20 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 24 | 0.49 | -0.77 | 0.23 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 2.10 | 2.25 | 2.18 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.92 | 0.11 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 3.10 | 4.10 | % | 0 | 0 | 0.98 | -0.98 | 0.04 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 15.00 | 4.10 | 4.20 | % | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 16.00 | 5.10 | 5.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 17.00 | 6.00 | 6.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 20.00 | 8.60 | 9.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |