Options Chain for SEABRIDGE GOLD INC COM (SA) - $16.54 as of 8/22/2025 8:39:14 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 | 5.70 | 8.90 | 7.30 | % | 0.81 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 10.00 | 6.30 | 7.00 | 6.65 | % | 0.67 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 11.00 | 5.60 | 7.20 | 6.40 | % | 0.58 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 12.00 | 4.40 | 5.50 | 4.95 | % | 0.41 | 0 | 0 | 1.13 | 0.99 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 13.00 | 3.30 | 4.10 | 3.70 | % | 0.28 | 0 | 0 | 0.71 | 0.95 | 0.04 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 14.00 | 2.75 | 2.90 | 2.83 | 2.65 | 0.00 | 0.00% | 0.20 | 0 | 195 | 0.37 | 0.89 | 0.07 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 1.95 | 2.10 | 2.03 | 2.05 | +0.25 | +13.89% | 0.14 | 20 | 14 | 0.38 | 0.78 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 16.00 | 1.35 | 1.45 | 1.40 | 1.50 | +0.37 | +32.75% | 0.09 | 58 | 267 | 0.40 | 0.64 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 1.10 | 0.55 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.47 | 0.49 | 0.15 | -0.01 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.52 | 0.35 | 0.14 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 19.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.10 | -22.23% | 0.02 | 11 | 31 | 0.43 | 0.24 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 47 | 0.43 | 0.16 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.07 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.04 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.03 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.10 | -0.01 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 0.98 | -0.05 | 0.04 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 14.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.41 | -0.11 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.42 | -0.22 | 0.11 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 16.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.10 | -12.50% | 0.04 | 1 | 21 | 0.40 | -0.36 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 17.00 | 1.15 | 1.30 | 1.23 | 1.16 | -0.19 | -14.08% | 0.07 | 2 | 8 | 0.41 | -0.51 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 18.00 | 1.80 | 2.00 | 1.90 | 2.20 | +0.05 | +2.33% | 0.11 | 1 | 11 | 0.42 | -0.65 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 19.00 | 2.60 | 2.75 | 2.68 | % | 0.14 | 0 | 0 | 0.42 | -0.76 | 0.12 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 3.50 | 3.70 | 3.60 | % | 0.18 | 0 | 0 | 0.46 | -0.84 | 0.09 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 21.00 | 4.20 | 4.80 | 4.50 | % | 0.21 | 0 | 0 | 0.67 | -0.90 | 0.07 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 22.00 | 5.40 | 5.60 | 5.50 | % | 0.25 | 0 | 0 | 0.63 | -0.94 | 0.04 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 23.00 | 6.10 | 6.60 | 6.35 | % | 0.28 | 0 | 0 | 1.37 | -0.97 | 0.03 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 24.00 | 6.80 | 7.80 | 7.30 | % | 0.30 | 0 | 0 | 0.89 | -0.98 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 25.00 | 8.10 | 8.60 | 8.35 | % | 0.33 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST |