Options Chain for SEABRIDGE GOLD INC COM (SA) - $23.45 as of 10/29/2025 9:14:29 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 | 18.50 | 21.40 | 19.95 | % | 4.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 5.00 | 17.50 | 20.40 | 18.95 | % | 3.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 6.00 | 16.60 | 19.40 | 18.00 | % | 3.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 7.00 | 15.60 | 18.40 | 17.00 | % | 2.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 8.00 | 14.40 | 17.40 | 15.90 | 7.80 | 0.00 | 0.00% | 1.99 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 3:59:55 PM EST |
| 9.00 | 13.50 | 16.40 | 14.95 | 5.67 | 0.00 | 0.00% | 1.66 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 10/29/2025 3:59:55 PM EST |
| 10.00 | 12.60 | 15.40 | 14.00 | 13.28 | 0.00 | 0.00% | 1.40 | 0 | 84 | 4.29 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:55 PM EST |
| 11.00 | 11.00 | 14.30 | 12.65 | 15.25 | 0.00 | 0.00% | 1.15 | 0 | 137 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:55 PM EST |
| 12.00 | 10.60 | 13.40 | 12.00 | 14.53 | 0.00 | 0.00% | 1.00 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:55 PM EST |
| 13.00 | 9.20 | 11.70 | 10.45 | 10.80 | +1.10 | +11.34% | 0.80 | 1 | 688 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 14.00 | 9.10 | 11.50 | 10.30 | 8.95 | 0.00 | 0.00% | 0.74 | 0 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 15.00 | 7.90 | 9.90 | 8.90 | 8.10 | 0.00 | 0.00% | 0.59 | 0 | 296 | 2.71 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 16.00 | 7.20 | 9.50 | 8.35 | 8.20 | +0.40 | +5.13% | 0.52 | 10 | 336 | 2.45 | 0.99 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 17.00 | 5.90 | 8.00 | 6.95 | 7.11 | +0.36 | +5.34% | 0.41 | 220 | 836 | 2.20 | 0.98 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 18.00 | 5.00 | 7.00 | 6.00 | 5.57 | 0.00 | 0.00% | 0.33 | 0 | 342 | 2.09 | 0.96 | 0.02 | -0.02 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 19.00 | 3.40 | 6.80 | 5.10 | 5.06 | +0.06 | +1.20% | 0.27 | 1 | 454 | 1.91 | 0.93 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 20.00 | 3.50 | 5.10 | 4.30 | 4.15 | 0.00 | 0.00% | 0.21 | 0 | 548 | 1.32 | 0.87 | 0.05 | -0.03 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 21.00 | 2.70 | 3.70 | 3.20 | 2.82 | 0.00 | 0.00% | 0.15 | 0 | 258 | 0.91 | 0.80 | 0.07 | -0.03 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 22.00 | 2.25 | 2.65 | 2.45 | 3.03 | +0.74 | +32.32% | 0.11 | 10 | 264 | 0.58 | 0.72 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 23.00 | 1.65 | 2.05 | 1.85 | 1.90 | +0.10 | +5.56% | 0.08 | 29 | 821 | 0.59 | 0.62 | 0.10 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 24.00 | 1.05 | 1.70 | 1.38 | 1.45 | +0.19 | +15.08% | 0.06 | 31 | 851 | 0.60 | 0.52 | 0.10 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 25.00 | 0.50 | 1.30 | 0.90 | 1.12 | +0.07 | +6.67% | 0.04 | 16 | 1,637 | 0.57 | 0.43 | 0.10 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 26.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.12 | +16.44% | 0.03 | 79 | 812 | 0.69 | 0.35 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 27.00 | 0.35 | 0.85 | 0.60 | 0.65 | +0.06 | +10.17% | 0.02 | 28 | 778 | 0.67 | 0.28 | 0.08 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 28.00 | 0.35 | 0.50 | 0.43 | 0.60 | +0.20 | +50.00% | 0.02 | 3 | 344 | 0.69 | 0.21 | 0.07 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.40 | +0.08 | +25.00% | 0.01 | 4 | 128 | 0.86 | 0.16 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.02 | +8.70% | 0.01 | 276 | 665 | 0.71 | 0.12 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.85 | 0.09 | 0.04 | -0.02 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 1.55 | 0.78 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 161 | 1.64 | 0.06 | 0.03 | -0.01 | 10/20/2025 | 10/29/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 368 | 0.89 | 0.05 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.03 | 0.02 | -0.01 | 10/22/2025 | 10/29/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.67 | 0.02 | 0.01 | 0.00 | 10/21/2025 | 10/29/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 1.10 | 0.55 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.71 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/29/2025 3:59:55 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 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 9.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 8.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 78 | 5.13 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/29/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 540 | 4.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.98 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 106 | 3.87 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.03 | -42.86% | 0.01 | 1 | 253 | 1.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 230 | 3.11 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,444 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 1.10 | 0.55 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 264 | 1.95 | -0.01 | 0.01 | -0.01 | 10/20/2025 | 10/29/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 152 | 1.50 | -0.02 | 0.01 | -0.02 | 10/23/2025 | 10/29/2025 3:59:55 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.22 | +0.08 | +57.15% | 0.01 | 1 | 342 | 0.80 | -0.04 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.90 | -0.07 | 0.04 | -0.02 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.43 | +0.03 | +7.50% | 0.02 | 5 | 349 | 0.75 | -0.13 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 21.00 | 0.20 | 1.00 | 0.60 | 0.60 | -0.05 | -7.70% | 0.03 | 15 | 508 | 0.72 | -0.20 | 0.07 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 22.00 | 0.45 | 1.00 | 0.73 | 0.95 | -0.05 | -5.00% | 0.03 | 13 | 463 | 0.63 | -0.28 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 23.00 | 0.60 | 1.75 | 1.18 | 1.25 | -0.30 | -19.36% | 0.05 | 11 | 511 | 0.67 | -0.38 | 0.10 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 24.00 | 1.10 | 2.25 | 1.68 | 1.75 | -0.05 | -2.78% | 0.07 | 15 | 152 | 0.67 | -0.48 | 0.10 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 25.00 | 1.75 | 2.95 | 2.35 | 2.21 | -0.99 | -30.94% | 0.09 | 10 | 423 | 0.69 | -0.57 | 0.10 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 26.00 | 1.90 | 3.60 | 2.75 | 4.17 | 0.00 | 0.00% | 0.11 | 0 | 924 | 0.94 | -0.65 | 0.09 | -0.04 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 27.00 | 2.70 | 5.20 | 3.95 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 131 | 1.34 | -0.72 | 0.08 | -0.03 | 10/22/2025 | 10/29/2025 3:59:55 PM EST |
| 28.00 | 3.60 | 5.60 | 4.60 | 5.90 | 0.00 | 0.00% | 0.16 | 0 | 423 | 1.19 | -0.79 | 0.07 | -0.03 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 29.00 | 4.50 | 6.50 | 5.50 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.25 | -0.84 | 0.06 | -0.02 | 10/17/2025 | 10/29/2025 3:59:55 PM EST |
| 30.00 | 5.60 | 7.30 | 6.45 | 7.01 | 0.00 | 0.00% | 0.21 | 0 | 100 | 1.25 | -0.88 | 0.05 | -0.02 | 10/22/2025 | 10/29/2025 3:59:55 PM EST |
| 31.00 | 6.30 | 8.30 | 7.30 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.34 | -0.91 | 0.04 | -0.02 | 10/15/2025 | 10/29/2025 3:59:55 PM EST |
| 32.00 | 7.20 | 9.20 | 8.20 | 8.60 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.37 | -0.94 | 0.03 | -0.01 | 10/23/2025 | 10/29/2025 3:59:55 PM EST |
| 33.00 | 7.70 | 10.20 | 8.95 | 6.55 | 0.00 | 0.00% | 0.27 | 0 | 195 | 1.45 | -0.95 | 0.02 | -0.01 | 10/17/2025 | 10/29/2025 3:59:55 PM EST |
| 34.00 | 8.70 | 11.20 | 9.95 | 7.80 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.53 | -0.97 | 0.02 | -0.01 | 10/20/2025 | 10/29/2025 3:59:55 PM EST |
| 35.00 | 10.20 | 12.80 | 11.50 | 7.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.93 | -0.98 | 0.01 | 0.00 | 10/16/2025 | 10/29/2025 3:59:55 PM EST |
| 36.00 | 11.20 | 13.80 | 12.50 | % | 0.35 | 0 | 0 | 2.01 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:55 PM EST |