Options Chain for SEABRIDGE GOLD INC COM (SA) - $14.40 as of 7/1/2025 5:40:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.20 | 12.20 | % | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 5.00 | 9.40 | 11.40 | % | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 6.00 | 8.40 | 9.70 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 7.00 | 7.40 | 9.40 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 8.00 | 6.20 | 7.70 | 6.05 | 0.00 | 0.00% | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 9.00 | 5.40 | 6.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 10.00 | 4.30 | 4.90 | 4.04 | 0.00 | 0.00% | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 11.00 | 3.40 | 3.90 | 4.15 | 0.00 | 0.00% | 0 | 13 | 1.18 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:54 PM EST |
| 12.00 | 2.60 | 3.30 | 2.00 | 0.00 | 0.00% | 0 | 28 | 1.41 | 0.98 | 0.03 | 0.00 | 6/24/2025 | 7/1/2025 3:59:54 PM EST |
| 13.00 | 1.75 | 1.85 | 1.68 | 0.00 | 0.00% | 0 | 564 | 0.44 | 0.92 | 0.11 | -0.01 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 14.00 | 0.90 | 1.00 | 0.99 | +0.19 | +23.75% | 13 | 683 | 0.42 | 0.72 | 0.25 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | +0.10 | +33.34% | 30 | 766 | 0.42 | 0.43 | 0.29 | -0.02 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.20 | 0.19 | +0.11 | +137.50% | 386 | 779 | 0.50 | 0.20 | 0.20 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 17.00 | 0.05 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 88 | 0.50 | 0.07 | 0.09 | -0.01 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 327 | 1.13 | 0.02 | 0.03 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.01 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.95 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:54 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 | 0.50 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/1/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 17 | 1.96 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 72 | 1.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 56 | 0.74 | -0.02 | 0.03 | 0.00 | 6/20/2025 | 7/1/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 98 | 0.76 | -0.08 | 0.11 | -0.01 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | -0.16 | -44.45% | 2 | 2,221 | 0.38 | -0.28 | 0.25 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.70 | 0.55 | -0.32 | -36.79% | 40 | 1,896 | 0.42 | -0.57 | 0.29 | -0.02 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 16.00 | 1.35 | 2.50 | 1.60 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.80 | 0.20 | -0.01 | 6/20/2025 | 7/1/2025 3:59:54 PM EST |
| 17.00 | 2.05 | 2.55 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.93 | 0.09 | -0.01 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 18.00 | 3.10 | 3.50 | % | 0 | 0 | 0.85 | -0.98 | 0.03 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 19.00 | 4.10 | 4.50 | % | 0 | 0 | 0.99 | -1.00 | 0.01 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 20.00 | 5.10 | 5.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST |