Options Chain for SEABRIDGE GOLD INC COM (SA) - $16.51 as of 7/25/2025 1:12:19 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 | 11.20 | 13.60 | 12.40 | 8.17 | 0.00 | 0.00% | 3.10 | 0 | 1 | 7.74 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 7/25/2025 11:59:01 AM EST |
| 5.00 | 10.20 | 12.60 | 11.40 | 7.83 | 0.00 | 0.00% | 2.28 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/25/2025 11:59:01 AM EST |
| 6.00 | 9.70 | 11.20 | 10.45 | % | 1.74 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 7.00 | 8.70 | 10.20 | 9.45 | 5.62 | 0.00 | 0.00% | 1.35 | 0 | 9 | 4.18 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/25/2025 11:59:01 AM EST |
| 8.00 | 7.70 | 9.20 | 8.45 | 5.10 | 0.00 | 0.00% | 1.06 | 0 | 5 | 3.64 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/25/2025 11:59:01 AM EST |
| 9.00 | 6.70 | 8.20 | 7.45 | 3.08 | 0.00 | 0.00% | 0.83 | 0 | 10 | 3.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 11:59:01 AM EST |
| 10.00 | 5.70 | 6.20 | 5.95 | 6.10 | 0.00 | 0.00% | 0.59 | 0 | 186 | 1.34 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 11.00 | 5.00 | 5.20 | 5.10 | 5.20 | 0.00 | 0.00% | 0.46 | 0 | 301 | 1.30 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 12.00 | 4.00 | 4.20 | 4.10 | 4.90 | 0.00 | 0.00% | 0.34 | 0 | 701 | 1.06 | 1.00 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 13.00 | 3.00 | 3.20 | 3.10 | 3.79 | 0.00 | 0.00% | 0.24 | 0 | 646 | 0.35 | 0.98 | 0.02 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 14.00 | 2.10 | 2.20 | 2.15 | 2.17 | -0.44 | -16.86% | 0.15 | 20 | 1,045 | 0.49 | 0.92 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 15.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.42 | -24.42% | 0.09 | 68 | 1,124 | 0.38 | 0.78 | 0.18 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 16.00 | 0.60 | 0.75 | 0.68 | 0.68 | -0.25 | -26.89% | 0.04 | 45 | 1,909 | 0.40 | 0.55 | 0.25 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.18 | -33.97% | 0.02 | 109 | 1,517 | 0.41 | 0.31 | 0.22 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.09 | -39.13% | 0.01 | 36 | 300 | 0.43 | 0.15 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 988 | 0.59 | 0.06 | 0.07 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 735 | 0.71 | 0.02 | 0.03 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,004 | 1.40 | 0.01 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.73 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.75 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.09 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/25/2025 11:59:01 AM 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 | 5.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 619 | 3.08 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 11:59:01 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 975 | 2.68 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:01 AM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 139 | 1.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.34 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:01 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.74 | 0.00 | 0.01 | 0.00 | 7/15/2025 | 7/25/2025 11:59:01 AM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 337 | 1.04 | -0.02 | 0.02 | 0.00 | 7/17/2025 | 7/25/2025 11:59:01 AM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 8 | 2,556 | 0.46 | -0.08 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.10 | +66.67% | 0.02 | 38 | 4,648 | 0.43 | -0.22 | 0.18 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 16.00 | 0.55 | 0.65 | 0.60 | 0.51 | +0.12 | +30.77% | 0.04 | 6 | 146 | 0.41 | -0.45 | 0.25 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 17.00 | 1.20 | 1.30 | 1.25 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.41 | -0.69 | 0.22 | -0.01 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 18.00 | 2.00 | 2.10 | 2.05 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.43 | -0.85 | 0.14 | -0.01 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 19.00 | 2.95 | 3.10 | 3.03 | 7.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | -0.94 | 0.07 | 0.00 | 4/10/2025 | 7/25/2025 11:59:01 AM EST |
| 20.00 | 3.90 | 4.10 | 4.00 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.76 | -0.98 | 0.03 | 0.00 | 7/7/2025 | 7/25/2025 11:59:01 AM EST |
| 21.00 | 4.90 | 5.10 | 5.00 | 8.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 2/3/2025 | 7/25/2025 11:59:01 AM EST |
| 22.00 | 5.90 | 6.10 | 6.00 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 23.00 | 6.60 | 7.10 | 6.85 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 24.00 | 7.60 | 8.20 | 7.90 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 25.00 | 8.80 | 9.10 | 8.95 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST |