Options Chain for SSR MINING IN COM (SSRM) - $10.55 as of 5/13/2025 9:08:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.20 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 4.00 | 6.00 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 5.00 | 5.20 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 6.00 | 4.30 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 7.00 | 3.20 | 4.60 | % | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 8.00 | 2.15 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 61 | 8.39 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 9.00 | 0.55 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 77 | 6.41 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 10.00 | 0.55 | 0.70 | 0.57 | -0.06 | -9.53% | 10 | 317 | 2.08 | 0.80 | 0.63 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 71 | 993 | 0.81 | 0.22 | 0.43 | -0.03 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.10 | 0.02 | -0.02 | -50.00% | 10 | 1,074 | 1.18 | 0.02 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 290 | 1.64 | 0.00 | 0.01 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 208 | 3.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 16 | 3.54 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 1 | 5.08 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/13/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.55 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.55 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.55 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 49 | 6.11 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 69 | 3.13 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3,057 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 5 | 598 | 0.67 | -0.20 | 0.63 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 11.00 | 0.45 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 344 | 2.08 | -0.78 | 0.43 | -0.03 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 12.00 | 1.35 | 1.65 | 0.60 | 0.00 | 0.00% | 0 | 28 | 5.09 | -0.98 | 0.07 | -0.01 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 13.00 | 1.40 | 2.75 | 1.48 | 0.00 | 0.00% | 0 | 1 | 2.12 | -1.00 | 0.01 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 14.00 | 2.65 | 3.60 | 2.90 | 0.00 | 0.00% | 0 | 10 | 3.95 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 15.00 | 3.40 | 4.80 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 16.00 | 5.30 | 5.70 | 5.89 | % | 1 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST | |
| 17.00 | 6.10 | 6.80 | 6.69 | % | 1 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST | |
| 18.00 | 7.10 | 7.80 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 19.00 | 8.10 | 8.80 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 20.00 | 9.20 | 9.70 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST |