Options Chain for SEABRIDGE GOLD INC COM (SA) - $11.76 as of 3/28/2025 8:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.50 | 7.90 | 6.58 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 5.30 | 6.90 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 4.50 | 5.70 | 4.90 | -0.58 | -10.59% | 6 | 9 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 3.50 | 4.00 | 3.75 | -0.15 | -3.85% | 15 | 25 | 0.84 | 0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 1.65 | 3.70 | 2.25 | 0.00 | 0.00% | 0 | 18 | 0.75 | 0.93 | 0.06 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.75 | 3.30 | 1.85 | -0.65 | -26.00% | 18 | 196 | 0.58 | 0.84 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 2.05 | 1.26 | -0.29 | -18.71% | 14 | 275 | 0.48 | 0.70 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 0.55 | 1.15 | 0.65 | -0.35 | -35.00% | 34 | 697 | 0.53 | 0.51 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.20 | 0.85 | 0.44 | -0.16 | -26.67% | 21 | 686 | 0.55 | 0.34 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 0.20 | 0.40 | 0.25 | -0.10 | -28.58% | 74 | 2,817 | 0.55 | 0.22 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.50 | 0.15 | -0.04 | -21.06% | 38 | 3,731 | 0.56 | 0.14 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 25 | 1,635 | 0.56 | 0.09 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 1,982 | 0.65 | 0.06 | 0.05 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 695 | 0.96 | 0.02 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,687 | 0.80 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 825 | 1.01 | 0.00 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 931 | 1.29 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 239 | 0.98 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 420 | 1.31 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 48 | 1.77 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2,241 | 1.83 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 434 | 1.89 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.94 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,971 | 1.43 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 200 | 1.53 | -0.01 | 0.02 | 0.00 | 1/2/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.70 | -0.07 | 0.06 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.10 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 239 | 0.54 | -0.16 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.35 | 0.75 | 0.50 | +0.18 | +56.25% | 115 | 627 | 0.49 | -0.30 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 0.30 | 2.15 | 1.02 | +0.07 | +7.37% | 102 | 533 | 0.45 | -0.49 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 1.30 | 2.85 | 1.65 | +0.40 | +32.00% | 110 | 530 | 0.45 | -0.66 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 1.10 | 3.70 | 2.40 | 0.00 | 0.00% | 0 | 426 | 0.49 | -0.78 | 0.13 | -0.01 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 2.90 | 4.60 | 2.72 | -0.17 | -5.89% | 100 | 404 | 0.66 | -0.86 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 3.90 | 5.50 | 4.20 | 0.00 | 0.00% | 0 | 197 | 0.66 | -0.91 | 0.07 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 3.90 | 5.80 | 4.80 | 0.00 | 0.00% | 0 | 86 | 1.04 | -0.94 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 5.10 | 7.40 | 5.10 | 0.00 | 0.00% | 0 | 50 | 1.05 | -0.98 | 0.02 | 0.00 | 2/10/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 5.90 | 8.40 | 7.10 | 0.00 | 0.00% | 0 | 4 | 1.66 | -0.99 | 0.01 | 0.00 | 12/26/2024 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 6.90 | 9.50 | 8.10 | 0.00 | 0.00% | 0 | 20 | 1.75 | -1.00 | 0.01 | 0.00 | 2/19/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 7.90 | 10.60 | 4.60 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 8.90 | 11.20 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 9.90 | 12.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 10.90 | 13.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 11.90 | 14.30 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 12.90 | 14.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 13.90 | 16.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 16.90 | 19.10 | 15.30 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 3:59:53 PM EST |