Options Chain for SEABRIDGE GOLD INC COM (SA) - $14.76 as of 11/20/2024 8:40:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.70 | 13.40 | 14.17 | 0.00 | 0.00% | 0 | 8 | 8.29 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:07 PM EST |
| 5.00 | 9.10 | 11.40 | 13.50 | 0.00 | 0.00% | 0 | 55 | 5.42 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:07 PM EST |
| 8.00 | 6.20 | 8.40 | 12.14 | 0.00 | 0.00% | 0 | 562 | 3.41 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:07 PM EST |
| 9.00 | 3.80 | 7.40 | 8.10 | 0.00 | 0.00% | 0 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:07 PM EST |
| 10.00 | 4.70 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 604 | 0.89 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 11.00 | 2.45 | 5.70 | 3.30 | 0.00 | 0.00% | 0 | 57 | 0.87 | 0.99 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 12.00 | 0.90 | 2.95 | 3.00 | +0.35 | +13.21% | 1 | 1,148 | 0.61 | 0.95 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 13.00 | 1.90 | 3.00 | 1.52 | 0.00 | 0.00% | 0 | 231 | 0.96 | 0.86 | 0.12 | -0.01 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 14.00 | 1.15 | 1.25 | 1.16 | -0.12 | -9.38% | 25 | 524 | 0.44 | 0.71 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 15.00 | 0.60 | 0.70 | 0.65 | -0.05 | -7.15% | 119 | 1,750 | 0.43 | 0.48 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 16.00 | 0.30 | 0.35 | 0.33 | -0.06 | -15.39% | 80 | 720 | 0.44 | 0.29 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 17.00 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 15 | 1,609 | 0.47 | 0.18 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 18.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 20 | 818 | 0.54 | 0.11 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 19.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 860 | 0.60 | 0.06 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 20.00 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 17 | 5,806 | 0.65 | 0.03 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 377 | 0.92 | 0.01 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 22.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 853 | 0.94 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 293 | 1.60 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 24.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 117 | 1.38 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 25.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 1,600 | 1.77 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 343 | 1.19 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 51 | 1.98 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 436 | 2.43 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 4:00:07 PM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 200 | 2.08 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 4:00:07 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 684 | 1.76 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 11.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 268 | 1.24 | -0.01 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 12.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,460 | 0.57 | -0.05 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 13.00 | 0.10 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 709 | 0.43 | -0.14 | 0.12 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 15 | 1,569 | 0.41 | -0.29 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 15.00 | 0.75 | 0.85 | 0.80 | +0.05 | +6.67% | 55 | 1,222 | 0.41 | -0.52 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 16.00 | 1.45 | 1.55 | 1.46 | -0.04 | -2.67% | 3 | 1,483 | 0.43 | -0.71 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 17.00 | 1.40 | 2.45 | 2.35 | -0.07 | -2.90% | 12 | 537 | 0.27 | -0.82 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 18.00 | 3.20 | 3.40 | 3.23 | 0.00 | 0.00% | 0 | 855 | 0.65 | -0.89 | 0.09 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 19.00 | 4.10 | 4.40 | 4.27 | 0.00 | 0.00% | 0 | 166 | 0.64 | -0.94 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 20.00 | 5.10 | 5.70 | 3.46 | 0.00 | 0.00% | 0 | 24 | 0.86 | -0.97 | 0.03 | 0.00 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 21.00 | 6.00 | 6.90 | 6.75 | 0.00 | 0.00% | 0 | 80 | 0.96 | -0.99 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 22.00 | 7.00 | 9.20 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.99 | 0.01 | 0.00 | 7/29/2024 | 11/20/2024 4:00:07 PM EST |
| 23.00 | 7.90 | 8.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 24.00 | 9.00 | 11.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 25.00 | 10.00 | 10.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 26.00 | 10.90 | 11.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 27.00 | 11.90 | 12.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 30.00 | 15.10 | 15.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |