Options Chain for SEABRIDGE GOLD INC COM (SA) - $16.43 as of 9/6/2024 3:03:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 8.70 | 10.20 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 8.00 | 7.70 | 9.20 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 9.00 | 6.70 | 8.20 | 5.60 | 0.00 | 0.00% | 0 | 5 | 4.00 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:42 PM EST |
| 10.00 | 5.80 | 8.10 | 6.04 | +0.64 | +11.86% | 11 | 2 | 4.66 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:42 PM EST |
| 11.00 | 4.90 | 5.10 | 6.60 | 0.00 | 0.00% | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:42 PM EST |
| 12.00 | 3.90 | 4.10 | 4.52 | 0.00 | 0.00% | 0 | 103 | 1.05 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:42 PM EST |
| 13.00 | 2.95 | 5.10 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.98 | 0.03 | -0.01 | 8/19/2024 | 9/6/2024 3:59:42 PM EST |
| 14.00 | 2.00 | 2.10 | 3.01 | 0.00 | 0.00% | 0 | 81 | 0.57 | 0.93 | 0.09 | -0.01 | 9/3/2024 | 9/6/2024 3:59:42 PM EST |
| 15.00 | 1.15 | 1.25 | 1.62 | 0.00 | 0.00% | 0 | 359 | 0.44 | 0.78 | 0.21 | -0.02 | 9/3/2024 | 9/6/2024 3:59:42 PM EST |
| 16.00 | 0.55 | 0.60 | 0.60 | -0.45 | -42.86% | 9 | 484 | 0.45 | 0.53 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 3:59:42 PM EST |
| 17.00 | 0.20 | 0.25 | 0.20 | -0.20 | -50.00% | 28 | 531 | 0.45 | 0.27 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 3:59:42 PM EST |
| 18.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 18 | 813 | 0.46 | 0.12 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:42 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 3 | 1,519 | 0.67 | 0.04 | 0.06 | 0.00 | 9/6/2024 | 9/6/2024 3:59:42 PM EST |
| 20.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 687 | 0.69 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:42 PM EST |
| 21.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 153 | 1.11 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:42 PM EST |
| 22.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 330 | 1.15 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:42 PM EST |
| 23.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,003 | 1.16 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:42 PM EST |
| 24.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 23 | 1.47 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:42 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 348 | 1.47 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:42 PM EST |
| 12.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 78 | 1.04 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:42 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 30 | 117 | 0.69 | -0.02 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:42 PM EST |
| 14.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 25 | 229 | 0.58 | -0.07 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:42 PM EST |
| 15.00 | 0.15 | 0.25 | 0.15 | +0.01 | +7.15% | 8 | 736 | 0.47 | -0.22 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:42 PM EST |
| 16.00 | 0.55 | 0.60 | 0.58 | +0.18 | +45.00% | 277 | 739 | 0.47 | -0.47 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 3:59:42 PM EST |
| 17.00 | 1.15 | 1.40 | 1.15 | +0.30 | +35.30% | 41 | 529 | 0.45 | -0.73 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 3:59:42 PM EST |
| 18.00 | 2.00 | 2.15 | 2.00 | +0.24 | +13.64% | 8 | 341 | 0.58 | -0.88 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:42 PM EST |
| 19.00 | 3.00 | 3.10 | 1.25 | 0.00 | 0.00% | 0 | 134 | 0.66 | -0.96 | 0.06 | 0.00 | 8/26/2024 | 9/6/2024 3:59:42 PM EST |
| 20.00 | 3.90 | 4.10 | 2.35 | 0.00 | 0.00% | 0 | 22 | 0.80 | -0.99 | 0.02 | 0.00 | 8/29/2024 | 9/6/2024 3:59:42 PM EST |
| 21.00 | 3.50 | 7.10 | 2.85 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:42 PM EST |
| 22.00 | 5.90 | 8.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 23.00 | 6.90 | 7.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 24.00 | 7.90 | 8.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST | |||
| 25.00 | 8.60 | 9.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:42 PM EST |