Options Chain for SEABRIDGE GOLD INC COM (SA) - $26.78 as of 11/26/2025 8:53:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 21.70 | 25.90 | 23.80 | 12.20 | 0.00 | 0.00% | 7.93 | 0 | 1 | 8.49 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 11/26/2025 3:59:59 PM EST |
| 5.00 | 19.70 | 23.90 | 21.80 | 18.40 | 0.00 | 0.00% | 4.36 | 0 | 5 | 5.62 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:59 PM EST |
| 6.00 | 18.80 | 22.90 | 20.85 | % | 3.48 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 7.00 | 17.80 | 21.90 | 19.85 | % | 2.84 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 8.00 | 16.80 | 20.70 | 18.75 | 17.23 | 0.00 | 0.00% | 2.34 | 0 | 150 | 3.75 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:59 PM EST |
| 9.00 | 15.80 | 19.70 | 17.75 | % | 1.97 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 10.00 | 15.50 | 18.00 | 16.75 | 12.86 | 0.00 | 0.00% | 1.68 | 0 | 642 | 2.59 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:59 PM EST |
| 11.00 | 13.80 | 18.00 | 15.90 | 14.00 | 0.00 | 0.00% | 1.45 | 0 | 67 | 3.04 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:59 PM EST |
| 12.00 | 13.50 | 16.10 | 14.80 | 12.33 | 0.00 | 0.00% | 1.23 | 0 | 273 | 2.24 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 13.00 | 13.70 | 14.10 | 13.90 | 13.52 | +2.19 | +19.33% | 1.07 | 14 | 1,040 | 1.29 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 14.00 | 10.90 | 14.70 | 12.80 | 11.40 | 0.00 | 0.00% | 0.91 | 0 | 315 | 2.21 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 15.00 | 11.70 | 12.10 | 11.90 | 11.84 | +1.26 | +11.91% | 0.79 | 41 | 4,369 | 1.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 16.00 | 9.00 | 11.30 | 10.15 | 8.90 | 0.00 | 0.00% | 0.63 | 0 | 507 | 1.11 | 0.99 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 17.00 | 9.30 | 10.20 | 9.75 | 9.45 | +1.45 | +18.13% | 0.57 | 2 | 1,253 | 0.93 | 0.98 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 18.00 | 8.60 | 10.20 | 9.40 | 9.32 | +2.22 | +31.27% | 0.52 | 3 | 564 | 1.35 | 0.97 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 19.00 | 6.90 | 8.50 | 7.70 | 6.50 | 0.00 | 0.00% | 0.41 | 0 | 55 | 0.91 | 0.95 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 7.00 | 7.40 | 7.20 | 7.29 | +1.28 | +21.30% | 0.36 | 40 | 7,101 | 0.63 | 0.92 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 21.00 | 6.00 | 6.60 | 6.30 | 5.80 | +1.54 | +36.15% | 0.30 | 1 | 76 | 0.59 | 0.88 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 22.00 | 5.40 | 5.80 | 5.60 | 5.44 | +1.24 | +29.53% | 0.25 | 44 | 6,537 | 0.65 | 0.84 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 23.00 | 4.60 | 5.00 | 4.80 | 4.80 | +1.85 | +62.72% | 0.21 | 3 | 203 | 0.63 | 0.79 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 24.00 | 3.60 | 4.30 | 3.95 | 4.00 | +1.34 | +50.38% | 0.16 | 8 | 454 | 0.58 | 0.73 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 3.40 | 3.70 | 3.55 | 3.50 | +0.81 | +30.12% | 0.14 | 62 | 1,515 | 0.64 | 0.67 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 26.00 | 2.90 | 3.10 | 3.00 | 2.95 | +0.65 | +28.27% | 0.12 | 246 | 609 | 0.64 | 0.61 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 27.00 | 2.45 | 2.70 | 2.58 | 2.45 | +0.60 | +32.44% | 0.10 | 30 | 1,153 | 0.65 | 0.54 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 28.00 | 2.10 | 2.15 | 2.13 | 2.15 | +0.63 | +41.45% | 0.08 | 44 | 730 | 0.64 | 0.49 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 29.00 | 1.80 | 1.90 | 1.85 | 1.80 | +0.57 | +46.35% | 0.06 | 251 | 421 | 0.66 | 0.43 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 1.45 | 1.60 | 1.53 | 1.57 | +0.52 | +49.53% | 0.05 | 537 | 9,241 | 0.66 | 0.38 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 31.00 | 1.25 | 1.55 | 1.40 | 1.26 | +0.41 | +48.24% | 0.05 | 3 | 468 | 0.70 | 0.33 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 32.00 | 1.00 | 1.20 | 1.10 | 1.02 | +0.37 | +56.93% | 0.03 | 1 | 1,319 | 0.68 | 0.29 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 33.00 | 0.30 | 1.00 | 0.65 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.58 | 0.25 | 0.05 | -0.02 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 34.00 | 0.70 | 0.95 | 0.83 | 0.67 | +0.09 | +15.52% | 0.02 | 4 | 114 | 0.71 | 0.22 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.20 | +40.00% | 0.02 | 67 | 2,599 | 0.71 | 0.19 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 36.00 | 0.35 | 0.80 | 0.58 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 247 | 0.71 | 0.16 | 0.04 | -0.02 | 11/24/2025 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 30 | 2.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 38 | 2.70 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 33 | 2.46 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,125 | 1.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 35 | 2.25 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/26/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 930 | 1.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 1.10 | 0.55 | 0.01 | -0.37 | -97.37% | 0.04 | 10 | 2,372 | 1.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 377 | 1.06 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.16 | -66.67% | 0.00 | 15 | 3,036 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.79 | -0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 558 | 0.75 | -0.02 | 0.01 | 0.00 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 1.85 | 0.93 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 423 | 1.58 | -0.03 | 0.01 | -0.01 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 569 | 0.98 | -0.05 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.29 | -0.16 | -35.56% | 0.02 | 1 | 1,131 | 0.67 | -0.08 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 21.00 | 0.20 | 0.95 | 0.58 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 593 | 0.68 | -0.12 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 22.00 | 0.60 | 0.70 | 0.65 | 0.62 | -0.28 | -31.12% | 0.03 | 16 | 828 | 0.64 | -0.16 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 23.00 | 0.80 | 0.95 | 0.88 | 0.89 | -0.50 | -35.98% | 0.04 | 2 | 217 | 0.63 | -0.21 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 24.00 | 1.10 | 1.25 | 1.18 | 1.15 | -0.80 | -41.03% | 0.05 | 20 | 163 | 0.62 | -0.27 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 1.50 | 1.65 | 1.58 | 1.75 | -0.40 | -18.61% | 0.06 | 27 | 325 | 0.63 | -0.33 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 26.00 | 1.95 | 2.10 | 2.03 | 2.05 | -0.62 | -23.23% | 0.08 | 19 | 1,258 | 0.63 | -0.39 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 27.00 | 2.30 | 2.65 | 2.48 | 5.45 | 0.00 | 0.00% | 0.09 | 0 | 333 | 0.61 | -0.46 | 0.06 | -0.03 | 11/7/2025 | 11/26/2025 3:59:59 PM EST |
| 28.00 | 2.90 | 3.30 | 3.10 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 99 | 0.62 | -0.51 | 0.06 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 29.00 | 3.70 | 4.00 | 3.85 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 435 | 0.65 | -0.57 | 0.06 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 4.40 | 4.70 | 4.55 | 4.70 | -2.30 | -32.86% | 0.15 | 3 | 40 | 0.65 | -0.62 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 31.00 | 5.20 | 6.70 | 5.95 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.83 | -0.67 | 0.05 | -0.02 | 10/13/2025 | 11/26/2025 3:59:59 PM EST |
| 32.00 | 6.00 | 7.50 | 6.75 | 5.71 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.84 | -0.71 | 0.05 | -0.02 | 10/16/2025 | 11/26/2025 3:59:59 PM EST |
| 33.00 | 6.70 | 8.30 | 7.50 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.83 | -0.75 | 0.05 | -0.02 | 10/21/2025 | 11/26/2025 3:59:59 PM EST |
| 34.00 | 7.60 | 9.20 | 8.40 | % | 0.25 | 0 | 0 | 0.85 | -0.78 | 0.04 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 35.00 | 7.50 | 10.10 | 8.80 | % | 0.25 | 0 | 0 | 1.13 | -0.81 | 0.04 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 36.00 | 9.40 | 11.00 | 10.20 | % | 0.28 | 0 | 0 | 0.87 | -0.84 | 0.04 | -0.02 | 11/26/2025 3:59:59 PM EST |