Options Chain for SEABRIDGE GOLD INC COM (SA) - $11.30 as of 2/21/2025 9:20:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.40 | 8.50 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 5.40 | 7.50 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 4.50 | 6.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.00 | 3.30 | 5.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 8.00 | 2.30 | 4.50 | % | 0 | 0 | 1.25 | 0.98 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 9.00 | 1.40 | 3.70 | % | 0 | 0 | 1.12 | 0.91 | 0.08 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 10.00 | 1.60 | 1.85 | 2.25 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.80 | 0.14 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 0.95 | 1.05 | 1.12 | % | 1 | 0 | 0.45 | 0.62 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 12.00 | 0.10 | 0.65 | 0.62 | % | 2 | 0 | 0.48 | 0.43 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 13.00 | 0.00 | 0.40 | 0.41 | % | 100 | 0 | 0.40 | 0.28 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 14.00 | 0.00 | 0.25 | 0.20 | % | 12 | 0 | 0.45 | 0.18 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 15.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.11 | 0.08 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.07 | 0.06 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 0.05 | 0.35 | 0.08 | % | 20 | 0 | 0.90 | 0.04 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 18.00 | 0.00 | 0.70 | % | 0 | 0 | 1.30 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | -0.02 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 0.56 | -0.09 | 0.08 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 10.00 | 0.20 | 0.35 | % | 0 | 0 | 0.48 | -0.20 | 0.14 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 11.00 | 0.55 | 1.30 | 0.60 | % | 22 | 0 | 0.46 | -0.38 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 12.00 | 0.90 | 1.25 | 1.13 | % | 3 | 0 | 0.48 | -0.57 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 13.00 | 0.90 | 2.00 | 1.88 | % | 2 | 0 | 0.50 | -0.72 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 14.00 | 2.75 | 2.85 | % | 0 | 0 | 0.50 | -0.82 | 0.12 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 2.65 | 3.90 | 3.10 | 0.00 | 0.00% | 0 | 93 | 0.65 | -0.89 | 0.08 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 16.00 | 4.60 | 4.80 | 4.05 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.93 | 0.06 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 17.00 | 5.60 | 5.80 | % | 0 | 0 | 0.84 | -0.96 | 0.04 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 6.60 | 6.80 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 19.00 | 7.40 | 8.70 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 20.00 | 7.60 | 9.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |