Options Chain for SEABRIDGE GOLD INC COM (SA) - $32.17 as of 8/14/2026 6:49:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.00 | 20.90 | 19.45 | 14.50 | 0.00 | 0.00% | 1.30 | 0 | 254 | 1.82 | 0.99 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:52 PM EST |
| 15.00 | 18.70 | 22.00 | 20.35 | % | 1.36 | 0 | 11 | EST | |||||||
| 17.00 | 15.30 | 18.90 | 17.10 | 11.20 | 0.00 | 0.00% | 1.01 | 0 | 28 | 1.62 | 0.98 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 18.00 | 14.70 | 17.80 | 16.25 | 12.10 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.54 | 0.97 | 0.01 | 0.00 | 5/20/2026 | 8/14/2026 3:59:52 PM EST |
| 18.00 | 16.20 | 19.30 | 17.75 | % | 0.99 | 0 | 55 | EST | |||||||
| 19.00 | 15.20 | 18.30 | 16.75 | % | 0.88 | 0 | 0 | EST | |||||||
| 19.00 | 13.80 | 15.90 | 14.85 | % | 0.78 | 0 | 0 | 1.18 | 0.96 | 0.01 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 20.00 | 12.90 | 15.00 | 13.95 | 11.80 | 0.00 | 0.00% | 0.70 | 0 | 15 | 1.13 | 0.94 | 0.01 | -0.01 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 20.00 | 14.30 | 17.30 | 15.80 | 9.50 | 0.00 | 0.00% | 0.79 | 0 | 10 | 8/4/2026 | EST | ||||
| 21.00 | 12.20 | 13.90 | 13.05 | 10.05 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.02 | 0.93 | 0.01 | -0.01 | 5/15/2026 | 8/14/2026 3:59:52 PM EST |
| 21.00 | 13.40 | 16.50 | 14.95 | % | 0.71 | 0 | 3 | EST | |||||||
| 22.00 | 11.30 | 13.10 | 12.20 | 5.54 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.00 | 0.91 | 0.01 | -0.01 | 6/24/2026 | 8/14/2026 3:59:52 PM EST |
| 22.00 | 12.10 | 15.50 | 13.80 | 8.13 | 0.00 | 0.00% | 0.63 | 0 | 2 | 8/4/2026 | EST | ||||
| 23.00 | 10.40 | 12.30 | 11.35 | 6.47 | 0.00 | 0.00% | 0.49 | 0 | 10 | 0.97 | 0.88 | 0.02 | -0.01 | 6/26/2026 | 8/14/2026 3:59:52 PM EST |
| 23.00 | 11.20 | 14.50 | 12.85 | % | 0.56 | 0 | 1 | EST | |||||||
| 24.00 | 10.00 | 11.10 | 10.55 | 10.65 | +3.95 | +58.96% | 0.44 | 8 | 18 | 0.70 | 0.86 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 24.00 | 10.40 | 13.70 | 12.05 | % | 0.50 | 0 | 38 | EST | |||||||
| 25.00 | 8.50 | 10.30 | 9.40 | 9.91 | +0.67 | +7.26% | 0.38 | 1 | 1,427 | 0.82 | 0.83 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 25.00 | 9.60 | 12.90 | 11.25 | 6.50 | 0.00 | 0.00% | 0.45 | 0 | 197 | 8/4/2026 | EST | ||||
| 26.00 | 8.90 | 10.00 | 9.45 | 9.10 | +2.30 | +33.83% | 0.36 | 1 | 15 | 0.78 | 0.81 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 26.00 | 8.90 | 12.00 | 10.45 | 6.71 | 0.00 | 0.00% | 0.40 | 0 | 1 | 6/9/2026 | EST | ||||
| 27.00 | 7.60 | 9.20 | 8.40 | 8.68 | +1.00 | +13.03% | 0.31 | 1 | 163 | 0.70 | 0.78 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 27.00 | 8.10 | 11.30 | 9.70 | 5.40 | 0.00 | 0.00% | 0.36 | 0 | 139 | 8/4/2026 | EST | ||||
| 28.00 | 7.00 | 8.70 | 7.85 | 7.85 | +0.63 | +8.73% | 0.28 | 1 | 76 | 0.72 | 0.75 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 28.00 | 7.40 | 10.60 | 9.00 | 5.60 | 0.00 | 0.00% | 0.32 | 0 | 151 | 8/5/2026 | EST | ||||
| 29.00 | 6.20 | 8.00 | 7.10 | 6.80 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.69 | 0.72 | 0.03 | -0.02 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 29.00 | 6.80 | 9.90 | 8.35 | % | 0.29 | 0 | 5 | EST | |||||||
| 30.00 | 6.40 | 7.40 | 6.90 | 6.65 | +0.75 | +12.72% | 0.23 | 1 | 2,862 | 0.76 | 0.69 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 30.00 | 6.10 | 9.20 | 7.65 | 7.50 | 0.00 | 0.00% | 0.26 | 0 | 133 | 8/10/2026 | EST | ||||
| 31.00 | 5.10 | 7.10 | 6.10 | 6.48 | +0.52 | +8.73% | 0.20 | 1 | 23 | 0.71 | 0.65 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 31.00 | 5.40 | 8.60 | 7.00 | 2.90 | 0.00 | 0.00% | 0.23 | 0 | 75 | 7/8/2026 | EST | ||||
| 32.00 | 5.40 | 6.20 | 5.80 | 5.75 | +0.75 | +15.00% | 0.18 | 8 | 68 | 0.74 | 0.62 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 32.00 | 4.90 | 8.10 | 6.50 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 69 | 8/7/2026 | EST | ||||
| 33.00 | 4.60 | 5.70 | 5.15 | 5.42 | +0.47 | +9.50% | 0.16 | 12 | 23 | 0.71 | 0.59 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 33.00 | 4.50 | 7.50 | 6.00 | 1.52 | 0.00 | 0.00% | 0.18 | 0 | 125 | 7/20/2026 | EST | ||||
| 34.00 | 4.50 | 5.40 | 4.95 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.74 | 0.56 | 0.03 | -0.03 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 34.00 | 4.00 | 7.00 | 5.50 | 1.37 | 0.00 | 0.00% | 0.16 | 0 | 24 | 7/20/2026 | EST | ||||
| 35.00 | 4.50 | 4.90 | 4.70 | 4.81 | +1.01 | +26.58% | 0.13 | 7 | 1,715 | 0.77 | 0.53 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 35.00 | 3.50 | 6.50 | 5.00 | 1.63 | 0.00 | 0.00% | 0.14 | 0 | 322 | 7/30/2026 | EST | ||||
| 36.00 | 3.10 | 6.00 | 4.55 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 10 | 7/21/2026 | EST | ||||
| 36.00 | 3.70 | 4.60 | 4.15 | 3.97 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.74 | 0.51 | 0.03 | -0.03 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 37.00 | 2.70 | 5.60 | 4.15 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 23 | 8/7/2026 | EST | ||||
| 37.00 | 3.50 | 4.20 | 3.85 | 4.02 | +0.99 | +32.68% | 0.10 | 1 | 12 | 0.74 | 0.48 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 38.00 | 3.20 | 4.10 | 3.65 | 3.15 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.76 | 0.45 | 0.03 | -0.03 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 38.00 | 2.35 | 4.40 | 3.38 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 10 | 7/21/2026 | EST | ||||
| 39.00 | 2.90 | 3.60 | 3.25 | 3.65 | -1.58 | -30.21% | 0.08 | 1 | 0 | 0.74 | 0.43 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 39.00 | 2.05 | 4.90 | 3.48 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 158 | 8/7/2026 | EST | ||||
| 40.00 | 2.40 | 3.20 | 2.80 | 3.08 | +0.39 | +14.50% | 0.07 | 6,138 | 273 | 0.72 | 0.40 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 40.00 | 1.80 | 3.90 | 2.85 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 259 | 8/7/2026 | EST | ||||
| 45.00 | 0.80 | 3.30 | 2.05 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 134 | 8/11/2026 | EST | ||||
| 45.00 | 1.65 | 2.20 | 1.93 | 2.10 | +0.35 | +20.00% | 0.04 | 11 | 351 | 0.75 | 0.30 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 50.00 | 0.10 | 2.00 | 1.05 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 7/23/2026 | EST | ||||
| 50.00 | 1.35 | 1.45 | 1.40 | 1.45 | +0.31 | +27.20% | 0.03 | 16 | 580 | 0.78 | 0.22 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 2 | EST | |||||||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 217 | 1.14 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.92 | -0.03 | 0.01 | 0.00 | 5/20/2026 | 8/14/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.05 | % | 0.01 | 1 | 109 | 8/14/2026 | EST | |||||
| 19.00 | 0.00 | 0.50 | 0.25 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.04 | 0.01 | -0.01 | 7/16/2026 | 8/14/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.55 | -64.71% | 0.01 | 5 | 45 | 8/14/2026 | EST | ||||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 36 | EST | |||||||
| 20.00 | 0.05 | 0.75 | 0.40 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.69 | -0.06 | 0.01 | -0.01 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 5 | EST | |||||||
| 21.00 | 0.20 | 0.70 | 0.45 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.69 | -0.07 | 0.01 | -0.01 | 7/30/2026 | 8/14/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 33 | 7/23/2026 | EST | ||||
| 22.00 | 0.30 | 0.70 | 0.50 | 0.55 | -0.25 | -31.25% | 0.02 | 1 | 14 | 0.67 | -0.09 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.85 | 0.43 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 8/10/2026 | EST | ||||
| 23.00 | 0.40 | 0.95 | 0.68 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.67 | -0.12 | 0.02 | -0.01 | 7/27/2026 | 8/14/2026 3:59:52 PM EST |
| 24.00 | 0.50 | 1.25 | 0.88 | 1.08 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.67 | -0.14 | 0.02 | -0.01 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 121 | EST | |||||||
| 25.00 | 0.90 | 1.50 | 1.20 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.70 | -0.17 | 0.02 | -0.02 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 25.00 | 0.05 | 2.25 | 1.15 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 346 | 8/6/2026 | EST | ||||
| 26.00 | 1.25 | 1.65 | 1.45 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.69 | -0.19 | 0.02 | -0.02 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 26.00 | 0.05 | 2.50 | 1.28 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 882 | 7/27/2026 | EST | ||||
| 27.00 | 1.40 | 2.10 | 1.75 | 2.47 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.69 | -0.22 | 0.02 | -0.02 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 27.00 | 0.05 | 2.70 | 1.38 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 165 | 8/7/2026 | EST | ||||
| 28.00 | 1.80 | 2.40 | 2.10 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.69 | -0.25 | 0.03 | -0.02 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 28.00 | 0.30 | 2.95 | 1.63 | 4.94 | 0.00 | 0.00% | 0.06 | 0 | 839 | 7/13/2026 | EST | ||||
| 29.00 | 2.20 | 3.20 | 2.70 | 4.72 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.73 | -0.28 | 0.03 | -0.02 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 29.00 | 0.60 | 3.30 | 1.95 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 109 | 8/7/2026 | EST | ||||
| 30.00 | 2.75 | 3.50 | 3.13 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.73 | -0.31 | 0.03 | -0.02 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 30.00 | 0.95 | 3.60 | 2.28 | 2.30 | -0.90 | -28.13% | 0.08 | 1 | 114 | 8/14/2026 | EST | ||||
| 31.00 | 3.20 | 4.00 | 3.60 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.73 | -0.35 | 0.03 | -0.02 | 5/8/2026 | 8/14/2026 3:59:52 PM EST |
| 31.00 | 1.40 | 4.00 | 2.70 | % | 0.09 | 0 | 45 | EST | |||||||
| 32.00 | 3.70 | 5.30 | 4.50 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.79 | -0.38 | 0.03 | -0.03 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 32.00 | 1.90 | 4.50 | 3.20 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 8 | 8/4/2026 | EST | ||||
| 33.00 | 3.90 | 5.10 | 4.50 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.71 | -0.41 | 0.03 | -0.03 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 33.00 | 2.15 | 4.80 | 3.48 | 8.35 | 0.00 | 0.00% | 0.11 | 0 | 12 | 6/9/2026 | EST | ||||
| 34.00 | 4.80 | 5.60 | 5.20 | 7.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.73 | -0.44 | 0.03 | -0.03 | 4/9/2026 | 8/14/2026 3:59:52 PM EST |
| 34.00 | 2.45 | 5.30 | 3.88 | % | 0.11 | 0 | 1 | EST | |||||||
| 35.00 | 5.30 | 6.50 | 5.90 | 9.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | -0.47 | 0.03 | -0.03 | 6/12/2026 | 8/14/2026 3:59:52 PM EST |
| 35.00 | 3.00 | 5.80 | 4.40 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 13 | 7/20/2026 | EST | ||||
| 36.00 | 5.90 | 7.70 | 6.80 | 7.51 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.78 | -0.49 | 0.03 | -0.03 | 5/29/2026 | 8/14/2026 3:59:52 PM EST |
| 36.00 | 3.70 | 6.40 | 5.05 | 9.85 | 0.00 | 0.00% | 0.14 | 0 | 12 | 6/9/2026 | EST | ||||
| 37.00 | 6.60 | 7.60 | 7.10 | 7.77 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.73 | -0.52 | 0.03 | -0.03 | 6/4/2026 | 8/14/2026 3:59:52 PM EST |
| 37.00 | 4.30 | 7.10 | 5.70 | 11.35 | 0.00 | 0.00% | 0.15 | 0 | 10 | 6/9/2026 | EST | ||||
| 38.00 | 7.40 | 8.50 | 7.95 | % | 0.21 | 0 | 0 | 0.75 | -0.55 | 0.03 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 38.00 | 4.80 | 7.70 | 6.25 | % | 0.16 | 0 | 0 | EST | |||||||
| 39.00 | 8.10 | 9.40 | 8.75 | 15.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.77 | -0.57 | 0.03 | -0.03 | 3/24/2026 | 8/14/2026 3:59:52 PM EST |
| 39.00 | 5.40 | 8.40 | 6.90 | % | 0.18 | 0 | 1 | EST | |||||||
| 40.00 | 8.70 | 9.90 | 9.30 | 13.42 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.74 | -0.60 | 0.03 | -0.03 | 5/5/2026 | 8/14/2026 3:59:52 PM EST |
| 40.00 | 6.10 | 9.00 | 7.55 | 15.30 | 0.00 | 0.00% | 0.19 | 0 | 10 | 6/24/2026 | EST | ||||
| 45.00 | 12.20 | 14.20 | 13.20 | % | 0.29 | 0 | 0 | 0.73 | -0.70 | 0.03 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 45.00 | 9.70 | 12.80 | 11.25 | % | 0.25 | 0 | 0 | EST | |||||||
| 50.00 | 16.20 | 18.80 | 17.50 | % | 0.35 | 0 | 0 | 0.98 | -0.78 | 0.02 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 50.00 | 14.00 | 17.10 | 15.55 | % | 0.31 | 0 | 0 | EST |