Options Chain for SEABRIDGE GOLD INC COM (SA) - $12.20 as of 5/30/2025 5:54:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.40 | 9.30 | 8.86 | 0.00 | 0.00% | 0 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:59 PM EST |
| 5.00 | 6.40 | 7.90 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 6.00 | 5.40 | 7.10 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 7.00 | 4.60 | 6.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 8.00 | 4.00 | 5.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 9.00 | 3.00 | 3.70 | 2.30 | 0.00 | 0.00% | 0 | 50 | 1.51 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 10.00 | 2.15 | 2.65 | 2.25 | -0.20 | -8.17% | 1 | 64 | 1.09 | 0.97 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 11.00 | 1.35 | 1.50 | 1.51 | 0.00 | 0.00% | 0 | 92 | 0.43 | 0.86 | 0.17 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 12.00 | 0.65 | 0.70 | 0.68 | -0.11 | -13.93% | 3 | 665 | 0.42 | 0.62 | 0.29 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 0.20 | 0.30 | 0.29 | -0.02 | -6.46% | 123 | 1,726 | 0.42 | 0.33 | 0.28 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1,522 | 0.43 | 0.13 | 0.16 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.35 | 0.16 | +0.11 | +220.00% | 2 | 177 | 0.98 | 0.04 | 0.06 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 94 | 0.79 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 50 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:59 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 | 0.65 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.40 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 10 | 78 | 0.95 | -0.03 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 11.00 | 0.10 | 0.15 | 0.15 | +0.04 | +36.37% | 10 | 963 | 0.50 | -0.14 | 0.17 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 12.00 | 0.35 | 0.40 | 0.37 | -0.07 | -15.91% | 3 | 1,185 | 0.45 | -0.38 | 0.29 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 188 | 0.46 | -0.67 | 0.28 | -0.01 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 1.55 | 1.85 | 1.98 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.87 | 0.16 | -0.01 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 15.00 | 2.45 | 3.00 | 2.40 | 0.00 | 0.00% | 0 | 55 | 0.92 | -0.96 | 0.06 | 0.00 | 5/6/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 3.40 | 3.80 | 2.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 4/17/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 4.40 | 5.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 18.00 | 5.40 | 5.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 19.00 | 6.40 | 6.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 7.40 | 7.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |