Options Chain for SEABRIDGE GOLD INC COM (SA) - $12.33 as of 5/5/2025 9:07:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.70 | 8.70 | 8.86 | 0.00 | 0.00% | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 5.00 | 6.70 | 7.70 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 6.00 | 5.90 | 6.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.00 | 5.10 | 5.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 8.00 | 4.20 | 5.30 | % | 0 | 0 | 1.80 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 9.00 | 3.30 | 4.40 | % | 0 | 0 | 1.56 | 0.96 | 0.03 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 1.50 | 2.60 | 2.62 | +0.45 | +20.74% | 11 | 17 | 0.32 | 0.89 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 1.70 | 1.80 | 1.78 | +0.10 | +5.96% | 2 | 1 | 0.53 | 0.77 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 12.00 | 1.05 | 1.20 | 1.06 | +0.16 | +17.78% | 4 | 37 | 0.53 | 0.61 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 0.65 | 0.70 | 0.67 | +0.22 | +48.89% | 72 | 486 | 0.53 | 0.43 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 14.00 | 0.30 | 0.40 | 0.36 | +0.11 | +44.00% | 51 | 254 | 0.51 | 0.28 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 0.15 | 0.25 | 0.21 | +0.11 | +110.00% | 9 | 149 | 0.52 | 0.17 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 16.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 71 | 0.51 | 0.09 | 0.08 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.05 | 0.05 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.02 | 0.03 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 50 | 1.25 | 0.00 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | -0.04 | 0.03 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.11 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 0.20 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 309 | 0.47 | -0.23 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 12.00 | 0.60 | 0.75 | 0.67 | -0.03 | -4.29% | 4 | 671 | 0.50 | -0.39 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 1.15 | 1.30 | 1.24 | 0.00 | 0.00% | 0 | 55 | 0.51 | -0.57 | 0.18 | -0.01 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 14.00 | 1.90 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.72 | 0.15 | -0.01 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 1.70 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 48 | 0.57 | -0.83 | 0.11 | -0.01 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 16.00 | 3.40 | 4.00 | 2.80 | 0.00 | 0.00% | 0 | 12 | 0.82 | -0.91 | 0.08 | 0.00 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 17.00 | 4.50 | 4.90 | % | 0 | 0 | 0.85 | -0.95 | 0.05 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 5.40 | 5.90 | % | 0 | 0 | 0.95 | -0.98 | 0.03 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 19.00 | 6.40 | 6.90 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 7.50 | 8.00 | % | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST |