Options Chain for SEABRIDGE GOLD INC COM (SA) - $12.22 as of 5/27/2025 3:33:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.60 | 8.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 5.00 | 6.60 | 7.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 6.00 | 5.60 | 6.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 7.00 | 5.30 | 5.70 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 8.00 | 4.20 | 5.50 | % | 0 | 0 | 0.85 | 0.98 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 9.00 | 3.20 | 3.70 | % | 0 | 0 | 0.65 | 0.95 | 0.04 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 10.00 | 2.40 | 2.80 | 2.31 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.85 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 11.00 | 1.40 | 2.10 | 1.80 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.77 | 0.12 | -0.01 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 12.00 | 1.00 | 1.55 | 1.23 | +0.13 | +11.82% | 3 | 30 | 0.48 | 0.63 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 13.00 | 0.65 | 0.75 | 0.70 | +0.05 | +7.70% | 118 | 241 | 0.35 | 0.43 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | -0.01 | -2.44% | 2 | 243 | 0.49 | 0.26 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 15.00 | 0.15 | 0.25 | 0.23 | +0.01 | +4.55% | 2 | 36 | 0.50 | 0.18 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 16.00 | 0.00 | 0.20 | 0.13 | +0.03 | +30.00% | 1 | 22 | 0.53 | 0.13 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 17.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 35 | 0.62 | 0.08 | 0.06 | 0.00 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.05 | 0.04 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 0.97 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:04 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 | 2.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.61 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | -0.02 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.05 | 0.04 | 0.00 | 5/19/2025 | 5/27/2025 2:59:04 PM EST |
| 10.00 | 0.00 | 0.35 | 0.15 | -0.07 | -31.82% | 3 | 13 | 0.50 | -0.15 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 11.00 | 0.00 | 0.35 | 0.34 | -0.18 | -34.62% | 3 | 59 | 0.48 | -0.23 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 12.00 | 0.55 | 0.80 | 0.62 | % | 1 | 0 | 0.47 | -0.37 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 13.00 | 1.10 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 13 | 0.47 | -0.57 | 0.21 | -0.01 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 14.00 | 1.55 | 2.00 | % | 0 | 0 | 0.42 | -0.74 | 0.17 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 15.00 | 2.55 | 2.90 | % | 0 | 0 | 0.50 | -0.82 | 0.12 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 16.00 | 3.40 | 3.70 | % | 0 | 0 | 0.59 | -0.87 | 0.08 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 17.00 | 4.30 | 4.80 | % | 0 | 0 | 0.68 | -0.92 | 0.06 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 18.00 | 5.30 | 5.90 | % | 0 | 0 | 0.77 | -0.95 | 0.04 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 19.00 | 6.30 | 6.70 | % | 0 | 0 | 0.84 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 20.00 | 7.30 | 7.70 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST |