Options Chain for SEABRIDGE GOLD INC COM (SA) - $12.22 as of 1/22/2025 9:18:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.60 | 10.10 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 5.00 | 6.60 | 8.10 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 6.00 | 5.60 | 7.10 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 7.00 | 4.90 | 5.20 | 4.49 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:02 PM EST |
| 8.00 | 4.00 | 4.20 | 6.25 | 0.00 | 0.00% | 0 | 40 | 1.20 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 2.85 | 3.30 | 2.85 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.98 | 0.03 | 0.00 | 12/19/2024 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 2.00 | 2.30 | 2.17 | 0.00 | 0.00% | 0 | 79 | 0.61 | 0.93 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 11.00 | 1.20 | 1.35 | 1.26 | 0.00 | 0.00% | 0 | 186 | 0.45 | 0.80 | 0.18 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 12.00 | 0.60 | 0.70 | 0.71 | 0.00 | 0.00% | 0 | 659 | 0.44 | 0.59 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 13.00 | 0.30 | 0.35 | 0.40 | +0.08 | +25.00% | 10 | 3,008 | 0.43 | 0.35 | 0.22 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | +0.02 | +15.39% | 1 | 2,158 | 0.43 | 0.18 | 0.15 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,356 | 0.50 | 0.09 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,109 | 0.68 | 0.03 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,119 | 0.87 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,346 | 0.77 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1,021 | 0.85 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 4 | 4,023 | 0.92 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 645 | 0.99 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 1,964 | 1.06 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 759 | 1.12 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 30 | 2.18 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,868 | 1.24 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 674 | 1.48 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:02 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 | 0.75 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.02 | 0.03 | 0.00 | 1/8/2025 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 106 | 0.48 | -0.07 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 11.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 871 | 0.47 | -0.20 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 12.00 | 0.55 | 0.65 | 0.52 | -0.06 | -10.35% | 2 | 1,194 | 0.46 | -0.41 | 0.25 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 13.00 | 1.20 | 1.35 | 1.24 | 0.00 | 0.00% | 0 | 585 | 0.47 | -0.65 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 14.00 | 1.95 | 2.20 | 2.21 | 0.00 | 0.00% | 0 | 767 | 0.48 | -0.82 | 0.15 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 15.00 | 2.90 | 3.20 | 2.80 | -0.52 | -15.67% | 1 | 1,572 | 0.71 | -0.91 | 0.08 | 0.00 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 16.00 | 3.80 | 4.10 | 4.24 | 0.00 | 0.00% | 0 | 187 | 0.96 | -0.97 | 0.04 | 0.00 | 1/8/2025 | 1/21/2025 4:00:02 PM EST |
| 17.00 | 4.90 | 5.10 | 5.20 | 0.00 | 0.00% | 0 | 101 | 0.81 | -0.99 | 0.01 | 0.00 | 12/26/2024 | 1/21/2025 4:00:02 PM EST |
| 18.00 | 5.90 | 6.10 | 6.23 | 0.00 | 0.00% | 0 | 79 | 0.91 | -1.00 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 19.00 | 6.90 | 7.30 | 6.46 | 0.00 | 0.00% | 0 | 6 | 1.42 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 7.70 | 8.30 | 8.40 | 0.00 | 0.00% | 0 | 11 | 1.26 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:02 PM EST |
| 21.00 | 8.90 | 9.20 | 3.60 | 0.00 | 0.00% | 0 | 4 | 1.35 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 4:00:02 PM EST |
| 22.00 | 9.80 | 10.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 23.00 | 10.90 | 11.10 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 1/21/2025 4:00:02 PM EST |
| 24.00 | 11.80 | 12.40 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 12.80 | 13.20 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 1/21/2025 4:00:02 PM EST |
| 26.00 | 13.90 | 14.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 27.00 | 14.10 | 15.10 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 30.00 | 16.50 | 18.90 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |