Options Chain for SEABRIDGE GOLD INC COM (SA) - $14.56 as of 6/20/2025 9:24:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.00 | 12.10 | 8.17 | 0.00 | 0.00% | 0 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 6/20/2025 3:59:57 PM EST |
| 5.00 | 9.00 | 11.00 | 7.83 | 0.00 | 0.00% | 0 | 7 | 3.64 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 6/20/2025 3:59:57 PM EST |
| 6.00 | 8.00 | 10.00 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 7.00 | 6.90 | 8.40 | 5.62 | 0.00 | 0.00% | 0 | 9 | 2.05 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 3:59:57 PM EST |
| 8.00 | 6.40 | 7.80 | 5.10 | 0.00 | 0.00% | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:57 PM EST |
| 9.00 | 5.40 | 6.00 | 3.08 | 0.00 | 0.00% | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 3:59:57 PM EST |
| 10.00 | 4.50 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 186 | 0.69 | 0.98 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 11.00 | 3.60 | 3.80 | 4.00 | -0.20 | -4.77% | 1 | 305 | 0.34 | 0.95 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 12.00 | 2.70 | 2.90 | 2.75 | -0.45 | -14.07% | 1 | 855 | 0.41 | 0.88 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 13.00 | 1.40 | 2.10 | 2.13 | -0.37 | -14.80% | 10 | 816 | 0.24 | 0.78 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 14.00 | 1.35 | 1.45 | 1.40 | -0.20 | -12.50% | 16 | 1,910 | 0.45 | 0.64 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 15.00 | 0.85 | 1.00 | 0.97 | -0.27 | -21.78% | 72 | 1,132 | 0.46 | 0.50 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 0.55 | 0.65 | 0.60 | -0.15 | -20.00% | 314 | 1,109 | 0.47 | 0.36 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 17.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 723 | 0.48 | 0.25 | 0.12 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 141 | 0.59 | 0.17 | 0.09 | -0.01 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 174 | 0.85 | 0.11 | 0.07 | 0.00 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 777 | 0.62 | 0.08 | 0.05 | 0.00 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 1,006 | 0.64 | 0.05 | 0.04 | 0.00 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 50 | 1.12 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 6/20/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 115 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 3:59:57 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 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 619 | 1.77 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 988 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 149 | 1.04 | -0.02 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 302 | 0.78 | -0.05 | 0.04 | 0.00 | 6/12/2025 | 6/20/2025 3:59:57 PM EST |
| 12.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 387 | 0.47 | -0.12 | 0.07 | -0.01 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 13.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 314 | 0.47 | -0.22 | 0.11 | -0.01 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 14.00 | 0.70 | 1.75 | 0.70 | +0.05 | +7.70% | 11 | 151 | 0.47 | -0.36 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 15.00 | 1.20 | 1.45 | 1.15 | 0.00 | 0.00% | 0 | 585 | 0.53 | -0.50 | 0.15 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 1.65 | 2.15 | 1.53 | 0.00 | 0.00% | 0 | 18 | 0.48 | -0.64 | 0.14 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 17.00 | 2.55 | 2.90 | 2.95 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.75 | 0.12 | -0.01 | 6/11/2025 | 6/20/2025 3:59:57 PM EST |
| 18.00 | 3.30 | 3.80 | 5.85 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.83 | 0.09 | -0.01 | 4/29/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 4.20 | 4.70 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.89 | 0.07 | 0.00 | 4/10/2025 | 6/20/2025 3:59:57 PM EST |
| 20.00 | 5.20 | 5.80 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.92 | 0.05 | 0.00 | 2/26/2025 | 6/20/2025 3:59:57 PM EST |
| 21.00 | 6.10 | 6.70 | 8.55 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.95 | 0.04 | 0.00 | 2/3/2025 | 6/20/2025 3:59:57 PM EST |
| 22.00 | 7.10 | 7.70 | % | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 23.00 | 8.20 | 8.60 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 24.00 | 9.10 | 9.70 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 25.00 | 10.10 | 10.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |