Options Chain for SEABRIDGE GOLD INC COM (SA) - $14.77 as of 7/8/2025 8:01:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.30 | 12.50 | 11.40 | 8.17 | 0.00 | 0.00% | 2.85 | 0 | 1 | 5.95 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 7/8/2025 3:59:52 PM EST |
| 5.00 | 9.30 | 11.20 | 10.25 | 7.83 | 0.00 | 0.00% | 2.05 | 0 | 7 | 4.45 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/8/2025 3:59:52 PM EST |
| 6.00 | 8.30 | 10.30 | 9.30 | % | 1.55 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 7.00 | 7.40 | 9.20 | 8.30 | 5.62 | 0.00 | 0.00% | 1.19 | 0 | 9 | 3.25 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/8/2025 3:59:52 PM EST |
| 8.00 | 6.40 | 8.30 | 7.35 | 5.10 | 0.00 | 0.00% | 0.92 | 0 | 5 | 2.91 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/8/2025 3:59:52 PM EST |
| 9.00 | 5.60 | 6.30 | 5.95 | 3.08 | 0.00 | 0.00% | 0.66 | 0 | 10 | 1.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/8/2025 3:59:52 PM EST |
| 10.00 | 4.50 | 5.30 | 4.90 | 4.74 | -0.63 | -11.74% | 0.49 | 6 | 184 | 0.93 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 11.00 | 3.70 | 4.00 | 3.85 | 3.82 | 0.00 | 0.00% | 0.35 | 0 | 301 | 0.74 | 0.99 | 0.02 | 0.00 | 7/1/2025 | 7/8/2025 3:59:52 PM EST |
| 12.00 | 2.80 | 4.10 | 3.45 | 3.05 | +0.05 | +1.67% | 0.29 | 20 | 757 | 1.91 | 0.95 | 0.05 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 13.00 | 1.95 | 2.10 | 2.03 | 2.50 | 0.00 | 0.00% | 0.16 | 2 | 753 | 0.46 | 0.85 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 14.00 | 1.20 | 1.35 | 1.28 | 1.32 | -0.45 | -25.43% | 0.09 | 16 | 1,155 | 0.43 | 0.68 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 15.00 | 0.70 | 0.80 | 0.75 | 0.78 | -0.39 | -33.34% | 0.05 | 162 | 1,189 | 0.44 | 0.49 | 0.19 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 16.00 | 0.35 | 0.50 | 0.43 | 0.37 | -0.31 | -45.59% | 0.03 | 113 | 1,636 | 0.45 | 0.32 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 11 | 749 | 0.51 | 0.18 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.54 | 0.10 | 0.08 | -0.01 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.64 | 0.05 | 0.05 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.01 | 20 | 778 | 0.61 | 0.02 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 0.81 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 7/8/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/8/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 115 | 1.57 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 619 | 2.16 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/8/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 978 | 1.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 149 | 1.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 283 | 1.06 | -0.01 | 0.02 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 358 | 0.57 | -0.05 | 0.05 | 0.00 | 7/2/2025 | 7/8/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.22 | -0.03 | -12.00% | 0.01 | 2 | 349 | 0.38 | -0.15 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 14.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.03 | 850 | 227 | 0.43 | -0.32 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 15.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.20 | +28.58% | 0.06 | 72 | 692 | 0.42 | -0.51 | 0.19 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 16.00 | 1.50 | 1.65 | 1.58 | 1.60 | +0.35 | +28.00% | 0.10 | 2 | 32 | 0.43 | -0.68 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 17.00 | 2.30 | 2.60 | 2.45 | 2.09 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.47 | -0.82 | 0.13 | -0.01 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 18.00 | 2.95 | 3.40 | 3.18 | 5.85 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.59 | -0.90 | 0.08 | -0.01 | 4/29/2025 | 7/8/2025 3:59:52 PM EST |
| 19.00 | 3.90 | 4.50 | 4.20 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.60 | -0.95 | 0.05 | 0.00 | 4/10/2025 | 7/8/2025 3:59:52 PM EST |
| 20.00 | 5.10 | 5.50 | 5.30 | 4.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.68 | -0.98 | 0.03 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 21.00 | 5.30 | 6.40 | 5.85 | 8.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 2/3/2025 | 7/8/2025 3:59:52 PM EST |
| 22.00 | 7.00 | 7.50 | 7.25 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 23.00 | 7.90 | 8.50 | 8.20 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 24.00 | 9.00 | 11.00 | 10.00 | % | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 25.00 | 10.00 | 11.60 | 10.80 | % | 0.43 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST |