Options Chain for SEABRIDGE GOLD INC COM (SA) - $23.94 as of 10/10/2025 3:33:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 14.10 | 16.20 | 15.15 | 15.18 | % | 1.68 | 58 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST | |
| 10.00 | 13.20 | 15.20 | 14.20 | 14.19 | +6.89 | +94.39% | 1.42 | 58 | 4 | 5.60 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 11.00 | 12.20 | 14.40 | 13.30 | % | 1.21 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 12.00 | 11.20 | 14.40 | 12.80 | 7.70 | 0.00 | 0.00% | 1.07 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:05 PM EST |
| 13.00 | 10.20 | 12.20 | 11.20 | % | 0.86 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 14.00 | 9.70 | 11.30 | 10.50 | 9.80 | 0.00 | 0.00% | 0.75 | 0 | 198 | 3.98 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:05 PM EST |
| 15.00 | 8.40 | 9.70 | 9.05 | 9.85 | 0.00 | 0.00% | 0.60 | 0 | 100 | 2.13 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:05 PM EST |
| 16.00 | 7.40 | 9.20 | 8.30 | 8.80 | 0.00 | 0.00% | 0.52 | 0 | 375 | 3.10 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:05 PM EST |
| 17.00 | 7.10 | 7.80 | 7.45 | 7.20 | 0.00 | 0.00% | 0.44 | 0 | 332 | 1.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:05 PM EST |
| 18.00 | 6.50 | 6.70 | 6.60 | 6.45 | +0.75 | +13.16% | 0.37 | 20 | 261 | 1.44 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 19.00 | 4.10 | 6.80 | 5.45 | 5.40 | -0.47 | -8.01% | 0.29 | 22 | 261 | 1.23 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 20.00 | 4.40 | 4.70 | 4.55 | 4.45 | +0.54 | +13.82% | 0.23 | 10 | 492 | 1.03 | 0.99 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 21.00 | 3.30 | 3.70 | 3.50 | 3.31 | +0.58 | +21.25% | 0.17 | 10 | 168 | 1.00 | 0.97 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 22.00 | 2.50 | 4.00 | 3.25 | 2.53 | +0.48 | +23.42% | 0.15 | 72 | 820 | 0.74 | 0.90 | 0.08 | -0.02 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 23.00 | 1.45 | 2.05 | 1.75 | 1.50 | +0.15 | +11.12% | 0.08 | 10 | 1,470 | 0.65 | 0.77 | 0.14 | -0.04 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 24.00 | 0.90 | 1.20 | 1.05 | 1.10 | +0.29 | +35.81% | 0.04 | 2 | 519 | 0.65 | 0.60 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 25.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.20 | +44.45% | 0.03 | 507 | 3,001 | 0.65 | 0.41 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 26.00 | 0.30 | 0.75 | 0.53 | 0.30 | +0.10 | +50.00% | 0.02 | 226 | 1,550 | 0.67 | 0.25 | 0.15 | -0.05 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 27.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.03 | +25.00% | 0.01 | 1 | 80 | 0.67 | 0.15 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.15 | -68.19% | 0.00 | 10 | 160 | 0.70 | 0.08 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 24 | 0.84 | 0.04 | 0.04 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.40 | 0.01 | 0.02 | -0.01 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.86 | 0.00 | 0.01 | 0.00 | 10/3/2025 | 10/10/2025 2:59:05 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.69 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 2:59:05 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.54 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 153 | 1.84 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:05 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 254 | 2.17 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 223 | 3.68 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:05 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 515 | 2.13 | -0.01 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 345 | 1.12 | -0.03 | 0.03 | -0.01 | 10/7/2025 | 10/10/2025 2:59:05 PM EST |
| 22.00 | 0.05 | 0.35 | 0.20 | 0.07 | -0.11 | -61.12% | 0.01 | 2 | 751 | 0.60 | -0.10 | 0.08 | -0.02 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 23.00 | 0.20 | 0.35 | 0.28 | 0.31 | -0.14 | -31.12% | 0.01 | 13 | 399 | 0.60 | -0.23 | 0.14 | -0.04 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 24.00 | 0.50 | 0.65 | 0.58 | 0.67 | -0.18 | -21.18% | 0.02 | 4 | 670 | 0.61 | -0.40 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 25.00 | 1.00 | 1.15 | 1.08 | 1.17 | -0.03 | -2.50% | 0.04 | 20 | 446 | 0.98 | -0.59 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 26.00 | 0.70 | 1.95 | 1.33 | 1.75 | +0.10 | +6.07% | 0.05 | 20 | 78 | 0.57 | -0.75 | 0.15 | -0.05 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 27.00 | 1.60 | 2.95 | 2.28 | 2.29 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.85 | -0.85 | 0.11 | -0.04 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 28.00 | 2.15 | 4.00 | 3.08 | 3.43 | +0.13 | +3.94% | 0.11 | 1 | 31 | 0.84 | -0.92 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 29.00 | 4.30 | 4.70 | 4.50 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.99 | -0.96 | 0.04 | -0.01 | 10/8/2025 | 10/10/2025 2:59:05 PM EST |
| 30.00 | 5.30 | 5.60 | 5.45 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.27 | -0.99 | 0.02 | -0.01 | 10/3/2025 | 10/10/2025 2:59:05 PM EST |
| 31.00 | 6.10 | 6.80 | 6.45 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 32.00 | 6.60 | 8.40 | 7.50 | % | 0.23 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST |