Options Chain for SEABRIDGE GOLD INC COM (SA) - $32.46 as of 4/10/2026 5:17:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 16.10 | 18.50 | 17.30 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 15.00 | 15.10 | 17.50 | 16.30 | 16.89 | 0.00 | 0.00% | 1.09 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 16.00 | 14.20 | 16.40 | 15.30 | 15.35 | -0.64 | -4.01% | 0.96 | 1 | 1 | 9.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 17.00 | 13.20 | 15.50 | 14.35 | 14.46 | % | 0.84 | 1 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST | |
| 18.00 | 12.10 | 14.70 | 13.40 | 7.88 | 0.00 | 0.00% | 0.74 | 0 | 5 | 8.68 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:08 PM EST |
| 19.00 | 11.10 | 13.90 | 12.50 | % | 0.66 | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 20.00 | 10.10 | 12.50 | 11.30 | 11.90 | 0.00 | 0.00% | 0.57 | 0 | 46 | 7.06 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 21.00 | 9.50 | 11.10 | 10.30 | 5.30 | 0.00 | 0.00% | 0.49 | 0 | 6 | 5.71 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:08 PM EST |
| 22.00 | 8.50 | 10.10 | 9.30 | 8.20 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:08 PM EST |
| 23.00 | 7.50 | 9.30 | 8.40 | % | 0.37 | 0 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 24.00 | 6.50 | 8.30 | 7.40 | 6.42 | 0.00 | 0.00% | 0.31 | 0 | 98 | 4.65 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:08 PM EST |
| 25.00 | 5.80 | 6.50 | 6.15 | 7.00 | +0.47 | +7.20% | 0.25 | 5 | 157 | 2.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 26.00 | 4.70 | 6.20 | 5.45 | 5.95 | 0.00 | 0.00% | 0.21 | 0 | 100 | 3.59 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 27.00 | 3.70 | 4.50 | 4.10 | 4.40 | -0.80 | -15.39% | 0.15 | 3 | 922 | 2.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 28.00 | 2.90 | 3.80 | 3.35 | 3.26 | -0.84 | -20.49% | 0.12 | 2 | 310 | 2.29 | 0.99 | 0.07 | -0.01 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 29.00 | 1.90 | 2.55 | 2.23 | 2.12 | -0.79 | -27.15% | 0.08 | 3 | 763 | 1.40 | 0.89 | 0.13 | -0.07 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 30.00 | 1.30 | 1.60 | 1.45 | 1.35 | -0.65 | -32.50% | 0.05 | 5 | 911 | 0.82 | 0.73 | 0.18 | -0.13 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 31.00 | 0.60 | 0.90 | 0.75 | 1.18 | -0.12 | -9.24% | 0.02 | 2 | 315 | 0.75 | 0.55 | 0.23 | -0.14 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 32.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.35 | -46.67% | 0.01 | 5 | 853 | 0.82 | 0.33 | 0.20 | -0.13 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 33.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.20 | -46.52% | 0.01 | 8 | 358 | 0.91 | 0.19 | 0.13 | -0.12 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 34.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.15 | -60.00% | 0.01 | 3 | 374 | 1.05 | 0.11 | 0.08 | -0.09 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.09 | -64.29% | 0.00 | 7 | 883 | 1.38 | 0.04 | 0.04 | -0.04 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 652 | 80 | 1.60 | 0.02 | 0.02 | -0.02 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,313 | 2.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 128 | 3.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 2,029 | 1.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 95 | 3.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:08 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 145 | 3.84 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:08 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 576 | 3.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,653 | 4.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,586 | 3.01 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.58 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 9 | 6.07 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.21 | -0.15 | -41.67% | 0.01 | 3 | 68 | 3.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.23 | -0.17 | -42.50% | 0.00 | 4 | 60 | 3.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 80 | 3.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 62 | 4.22 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 320 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 235 | 2.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.57 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 254 | 2.17 | -0.01 | 0.07 | -0.01 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.76 | -0.11 | 0.13 | -0.07 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 30.00 | 0.10 | 0.80 | 0.45 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.93 | -0.27 | 0.18 | -0.13 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 31.00 | 0.60 | 0.90 | 0.75 | 0.90 | +0.25 | +38.47% | 0.02 | 5 | 806 | 0.85 | -0.45 | 0.23 | -0.14 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 32.00 | 1.05 | 1.70 | 1.38 | 1.23 | +0.18 | +17.15% | 0.04 | 1 | 208 | 0.85 | -0.67 | 0.20 | -0.13 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 33.00 | 1.80 | 2.60 | 2.20 | 2.10 | -0.10 | -4.55% | 0.07 | 401 | 565 | 1.47 | -0.81 | 0.13 | -0.12 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 34.00 | 2.15 | 3.60 | 2.88 | 2.87 | -0.25 | -8.02% | 0.08 | 2 | 206 | 1.78 | -0.89 | 0.08 | -0.09 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 35.00 | 3.70 | 4.60 | 4.15 | 4.11 | +0.81 | +24.55% | 0.12 | 1 | 61 | 2.07 | -0.96 | 0.04 | -0.04 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 36.00 | 4.00 | 5.60 | 4.80 | 4.75 | -0.27 | -5.38% | 0.13 | 2 | 40 | 0.00 | -0.98 | 0.02 | -0.02 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 37.00 | 5.00 | 6.60 | 5.80 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:08 PM EST |
| 38.00 | 6.00 | 7.60 | 6.80 | % | 0.18 | 0 | 153 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 39.00 | 6.90 | 8.60 | 7.75 | % | 0.20 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 40.00 | 7.90 | 9.60 | 8.75 | % | 0.22 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 41.00 | 8.90 | 10.60 | 9.75 | % | 0.24 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 42.00 | 9.90 | 12.10 | 11.00 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 43.00 | 10.50 | 12.90 | 11.70 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 45.00 | 12.50 | 14.90 | 13.70 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 50.00 | 17.50 | 19.90 | 18.70 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST |