Options Chain for SEABRIDGE GOLD INC COM (SA) - $28.04 as of 5/6/2026 7:52:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 18.30 | 19.80 | 19.05 | % | 1.73 | 0 | 2 | 4.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 12.00 | 17.30 | 19.00 | 18.15 | % | 1.51 | 0 | 2 | 4.77 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 13.00 | 16.30 | 18.00 | 17.15 | % | 1.32 | 0 | 44 | 4.41 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 14.00 | 15.30 | 16.60 | 15.95 | 16.33 | 0.00 | 0.00% | 1.14 | 0 | 44 | 3.29 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:58 PM EST |
| 15.00 | 14.60 | 15.50 | 15.05 | 14.96 | % | 1.00 | 35 | 418 | 2.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST | |
| 16.00 | 13.30 | 14.90 | 14.10 | % | 0.88 | 0 | 14 | 3.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 17.00 | 12.40 | 14.70 | 13.55 | 14.15 | 0.00 | 0.00% | 0.80 | 0 | 23 | 4.08 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:58 PM EST |
| 18.00 | 11.30 | 13.40 | 12.35 | 10.70 | 0.00 | 0.00% | 0.69 | 0 | 95 | 3.44 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 19.00 | 10.30 | 11.90 | 11.10 | 11.20 | 0.00 | 0.00% | 0.58 | 0 | 177 | 2.59 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:58 PM EST |
| 20.00 | 9.00 | 12.00 | 10.50 | 11.00 | +3.60 | +48.65% | 0.53 | 1 | 92 | 3.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 21.00 | 8.10 | 11.10 | 9.60 | 7.71 | 0.00 | 0.00% | 0.46 | 0 | 85 | 3.29 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 22.00 | 7.80 | 9.00 | 8.40 | 8.40 | +2.04 | +32.08% | 0.38 | 32 | 399 | 2.06 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 23.00 | 6.10 | 9.10 | 7.60 | 7.25 | 0.00 | 0.00% | 0.33 | 0 | 79 | 2.76 | 0.99 | 0.01 | -0.01 | 4/27/2026 | 5/6/2026 3:59:58 PM EST |
| 24.00 | 5.30 | 6.90 | 6.10 | 9.08 | 0.00 | 0.00% | 0.25 | 0 | 160 | 1.56 | 0.97 | 0.02 | -0.02 | 4/20/2026 | 5/6/2026 3:59:58 PM EST |
| 25.00 | 5.20 | 5.80 | 5.50 | 5.40 | +1.56 | +40.63% | 0.22 | 37 | 952 | 1.28 | 0.94 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 26.00 | 4.00 | 5.00 | 4.50 | 4.50 | +1.50 | +50.00% | 0.17 | 8 | 393 | 1.26 | 0.90 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 27.00 | 3.40 | 4.10 | 3.75 | 3.53 | +1.29 | +57.59% | 0.14 | 25 | 1,805 | 0.84 | 0.84 | 0.06 | -0.06 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 28.00 | 2.35 | 3.60 | 2.98 | 3.40 | +1.95 | +134.49% | 0.11 | 32 | 654 | 0.79 | 0.76 | 0.08 | -0.07 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 29.00 | 1.90 | 2.30 | 2.10 | 2.20 | +1.20 | +120.00% | 0.07 | 23 | 1,209 | 0.72 | 0.67 | 0.10 | -0.07 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 30.00 | 1.40 | 1.80 | 1.60 | 1.43 | +0.71 | +98.62% | 0.05 | 105 | 1,539 | 0.75 | 0.56 | 0.11 | -0.08 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 31.00 | 0.85 | 1.35 | 1.10 | 1.05 | +0.55 | +110.00% | 0.04 | 77 | 1,554 | 0.69 | 0.45 | 0.11 | -0.08 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 32.00 | 0.65 | 0.90 | 0.78 | 0.76 | +0.29 | +61.71% | 0.02 | 16 | 1,630 | 0.75 | 0.35 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 33.00 | 0.40 | 0.75 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 2 | 709 | 0.79 | 0.26 | 0.09 | -0.07 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 34.00 | 0.10 | 0.55 | 0.33 | 0.39 | +0.14 | +56.00% | 0.01 | 4 | 1,217 | 0.72 | 0.21 | 0.07 | -0.06 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.31 | +0.19 | +158.34% | 0.01 | 36 | 8,984 | 0.79 | 0.16 | 0.06 | -0.05 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.19 | +0.11 | +137.50% | 0.00 | 211 | 3,039 | 0.90 | 0.11 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.15 | +0.01 | +7.15% | 0.01 | 10 | 764 | 1.19 | 0.07 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.49 | 0.04 | 0.02 | -0.02 | 5/6/2026 3:59:58 PM EST | |||
| 40.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 38 | 7,070 | 0.97 | 0.04 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,957 | 1.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 799 | 2.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,419 | 1.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.01 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 4 | 4.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 4 | 3.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.46 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 94 | 1.59 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 405 | 1.35 | -0.01 | 0.01 | -0.01 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.16 | -80.00% | 0.01 | 14 | 364 | 1.25 | -0.03 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 25.00 | 0.05 | 0.45 | 0.25 | 0.08 | -0.28 | -77.78% | 0.01 | 15 | 1,398 | 0.97 | -0.06 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 26.00 | 0.10 | 0.45 | 0.28 | 0.17 | -0.34 | -66.67% | 0.01 | 7 | 200 | 0.87 | -0.10 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 27.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.51 | -62.97% | 0.01 | 10 | 747 | 0.73 | -0.16 | 0.06 | -0.06 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 28.00 | 0.40 | 0.75 | 0.58 | 0.55 | -0.75 | -57.70% | 0.02 | 6 | 545 | 0.79 | -0.24 | 0.08 | -0.07 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 29.00 | 0.45 | 1.05 | 0.75 | 0.65 | -1.08 | -62.43% | 0.03 | 1 | 411 | 0.70 | -0.33 | 0.10 | -0.07 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 30.00 | 1.05 | 1.50 | 1.28 | 1.25 | -1.28 | -50.60% | 0.04 | 47 | 2,086 | 0.75 | -0.44 | 0.11 | -0.08 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 31.00 | 1.40 | 2.05 | 1.73 | 1.74 | -1.96 | -52.98% | 0.06 | 12 | 381 | 0.70 | -0.55 | 0.11 | -0.08 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 32.00 | 1.75 | 3.10 | 2.43 | 2.39 | -2.91 | -54.91% | 0.08 | 3 | 274 | 0.68 | -0.65 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 33.00 | 2.65 | 3.90 | 3.28 | 2.90 | -2.11 | -42.12% | 0.10 | 13 | 940 | 1.17 | -0.74 | 0.09 | -0.07 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 34.00 | 3.60 | 4.50 | 4.05 | 4.19 | -2.74 | -39.54% | 0.12 | 2 | 233 | 1.08 | -0.79 | 0.07 | -0.06 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 35.00 | 4.40 | 5.70 | 5.05 | 6.80 | 0.00 | 0.00% | 0.14 | 0 | 208 | 1.34 | -0.84 | 0.06 | -0.05 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 36.00 | 4.60 | 6.60 | 5.60 | 4.45 | 0.00 | 0.00% | 0.16 | 0 | 157 | 1.41 | -0.89 | 0.05 | -0.04 | 4/20/2026 | 5/6/2026 3:59:58 PM EST |
| 37.00 | 5.50 | 7.50 | 6.50 | 6.52 | +0.42 | +6.89% | 0.18 | 7 | 19 | 1.46 | -0.93 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 38.00 | 6.80 | 8.80 | 7.80 | % | 0.21 | 0 | 0 | 1.78 | -0.96 | 0.02 | -0.02 | 5/6/2026 3:59:58 PM EST | |||
| 40.00 | 8.00 | 10.70 | 9.35 | 11.32 | 0.00 | 0.00% | 0.23 | 0 | 110 | 1.92 | -0.96 | 0.02 | -0.02 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 45.00 | 13.30 | 15.80 | 14.55 | % | 0.32 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 50.00 | 18.40 | 21.00 | 19.70 | % | 0.39 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 55.00 | 23.30 | 26.10 | 24.70 | % | 0.45 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST |