Options Chain for SEABRIDGE GOLD INC COM (SA) - $11.81 as of 4/1/2025 5:31:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.20 | 8.60 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 5.00 | 5.20 | 7.60 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 6.00 | 4.20 | 6.60 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 7.00 | 4.10 | 5.30 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 8.00 | 3.30 | 4.30 | 4.15 | 0.00 | 0.00% | 0 | 6 | 1.34 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:48 PM EST |
| 9.00 | 2.25 | 3.50 | % | 0 | 0 | 0.86 | 0.99 | 0.03 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 10.00 | 1.40 | 1.60 | 1.44 | -1.06 | -42.40% | 4 | 265 | 0.46 | 0.90 | 0.15 | -0.01 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.80 | 0.65 | -0.10 | -13.34% | 10 | 176 | 0.54 | 0.67 | 0.31 | -0.02 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | -0.13 | -34.22% | 39 | 858 | 0.48 | 0.35 | 0.30 | -0.01 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 13.00 | 0.05 | 0.15 | 0.05 | -0.07 | -58.34% | 158 | 888 | 0.54 | 0.14 | 0.16 | -0.01 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 438 | 0.78 | 0.04 | 0.06 | 0.00 | 3/28/2025 | 4/1/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 25 | 185 | 0.82 | 0.01 | 0.02 | 0.00 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 100 | 0.96 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/1/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.41 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 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 | 0.60 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.01 | 0.03 | 0.00 | 3/14/2025 | 4/1/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.15 | 0.06 | +0.01 | +20.00% | 4 | 401 | 0.59 | -0.10 | 0.15 | -0.01 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 11.00 | 0.20 | 0.30 | 0.32 | +0.06 | +23.08% | 2 | 707 | 0.47 | -0.33 | 0.31 | -0.02 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 12.00 | 0.75 | 0.85 | 0.70 | -0.04 | -5.41% | 15 | 1,016 | 0.49 | -0.65 | 0.30 | -0.01 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 13.00 | 1.55 | 1.70 | 1.02 | 0.00 | 0.00% | 0 | 225 | 0.70 | -0.86 | 0.16 | -0.01 | 3/27/2025 | 4/1/2025 3:59:48 PM EST |
| 14.00 | 2.50 | 2.70 | 1.67 | 0.00 | 0.00% | 0 | 41 | 0.83 | -0.96 | 0.06 | 0.00 | 3/28/2025 | 4/1/2025 3:59:48 PM EST |
| 15.00 | 3.50 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 10 | 1.12 | -0.99 | 0.02 | 0.00 | 2/20/2025 | 4/1/2025 3:59:48 PM EST |
| 16.00 | 4.50 | 4.80 | 4.05 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 4/1/2025 3:59:48 PM EST |
| 17.00 | 4.50 | 6.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 18.00 | 6.50 | 6.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 19.00 | 7.50 | 7.70 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 20.00 | 8.50 | 8.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST |