Options Chain for SEABRIDGE GOLD INC COM (SA) - $29.93 as of 5/26/2026 1:29:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 9.70 | 11.20 | 10.45 | % | 0.50 | 0 | 0 | 1.03 | 0.93 | 0.01 | -0.01 | 5/26/2026 2:58:41 PM EST | |||
| 22.00 | 9.00 | 10.30 | 9.65 | % | 0.44 | 0 | 0 | 0.98 | 0.91 | 0.02 | -0.02 | 5/26/2026 2:58:41 PM EST | |||
| 23.00 | 7.90 | 9.60 | 8.75 | % | 0.38 | 0 | 0 | 1.00 | 0.89 | 0.02 | -0.02 | 5/26/2026 2:58:41 PM EST | |||
| 24.00 | 7.10 | 8.60 | 7.85 | % | 0.33 | 0 | 0 | 0.91 | 0.87 | 0.02 | -0.02 | 5/26/2026 2:58:41 PM EST | |||
| 25.00 | 7.10 | 7.50 | 7.30 | 7.35 | +1.10 | +17.60% | 0.29 | 18 | 30 | 0.74 | 0.83 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 2:58:41 PM EST |
| 26.00 | 6.40 | 6.80 | 6.60 | 6.70 | +1.80 | +36.74% | 0.25 | 25 | 25 | 0.73 | 0.80 | 0.03 | -0.03 | 5/26/2026 | 5/26/2026 2:58:41 PM EST |
| 27.00 | 5.00 | 6.50 | 5.75 | 4.40 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.67 | 0.76 | 0.04 | -0.03 | 5/18/2026 | 5/26/2026 2:58:41 PM EST |
| 28.00 | 4.60 | 6.20 | 5.40 | 5.50 | +0.87 | +18.79% | 0.19 | 5 | 46 | 0.75 | 0.72 | 0.04 | -0.03 | 5/26/2026 | 5/26/2026 2:58:41 PM EST |
| 29.00 | 3.90 | 5.10 | 4.50 | 4.14 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.68 | 0.67 | 0.04 | -0.03 | 5/22/2026 | 5/26/2026 2:58:41 PM EST |
| 30.00 | 4.00 | 4.50 | 4.25 | 4.19 | +0.69 | +19.72% | 0.14 | 1 | 164 | 0.75 | 0.62 | 0.04 | -0.03 | 5/26/2026 | 5/26/2026 2:58:41 PM EST |
| 31.00 | 3.50 | 3.80 | 3.65 | 3.37 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.74 | 0.58 | 0.05 | -0.03 | 5/20/2026 | 5/26/2026 2:58:41 PM EST |
| 32.00 | 2.90 | 3.40 | 3.15 | 3.50 | +0.65 | +22.81% | 0.10 | 47 | 115 | 0.75 | 0.53 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 2:58:41 PM EST |
| 33.00 | 2.60 | 2.95 | 2.78 | 2.42 | 0.00 | 0.00% | 0.08 | 0 | 103 | 0.74 | 0.49 | 0.05 | -0.03 | 5/22/2026 | 5/26/2026 2:58:41 PM EST |
| 34.00 | 2.20 | 2.70 | 2.45 | 2.40 | +0.30 | +14.29% | 0.07 | 23 | 103 | 0.73 | 0.44 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 2:58:41 PM EST |
| 35.00 | 2.10 | 2.35 | 2.23 | 2.23 | +0.38 | +20.55% | 0.06 | 11 | 1,779 | 0.75 | 0.40 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 2:58:41 PM EST |
| 36.00 | 1.60 | 2.20 | 1.90 | 2.04 | +0.45 | +28.31% | 0.05 | 2 | 228 | 0.73 | 0.36 | 0.04 | -0.03 | 5/26/2026 | 5/26/2026 2:58:41 PM EST |
| 37.00 | 0.90 | 2.00 | 1.45 | 1.85 | +0.60 | +48.00% | 0.04 | 6 | 4 | 0.67 | 0.33 | 0.04 | -0.03 | 5/26/2026 | 5/26/2026 2:58:41 PM EST |
| 38.00 | 1.25 | 1.90 | 1.58 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.77 | 0.29 | 0.04 | -0.03 | 5/20/2026 | 5/26/2026 2:58:41 PM EST |
| 39.00 | 0.95 | 1.65 | 1.30 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.73 | 0.26 | 0.04 | -0.03 | 5/21/2026 | 5/26/2026 2:58:41 PM EST |
| 40.00 | 1.00 | 1.30 | 1.15 | 1.25 | +0.05 | +4.17% | 0.03 | 4 | 1,098 | 0.75 | 0.23 | 0.04 | -0.03 | 5/26/2026 | 5/26/2026 2:58:41 PM EST |
| 41.00 | 0.80 | 1.20 | 1.00 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 1,590 | 0.78 | 0.21 | 0.03 | -0.02 | 5/22/2026 | 5/26/2026 2:58:41 PM EST |
| 45.00 | 0.30 | 1.05 | 0.68 | % | 0.02 | 0 | 0 | 0.79 | 0.15 | 0.02 | -0.02 | 5/26/2026 2:58:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 0.76 | -0.07 | 0.01 | -0.01 | 5/26/2026 2:58:41 PM EST | |||
| 22.00 | 0.10 | 0.60 | 0.35 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.72 | -0.09 | 0.02 | -0.02 | 5/22/2026 | 5/26/2026 2:58:41 PM EST |
| 23.00 | 0.40 | 0.55 | 0.48 | 0.52 | -0.25 | -32.47% | 0.02 | 1 | 26 | 0.76 | -0.11 | 0.02 | -0.02 | 5/26/2026 | 5/26/2026 2:58:41 PM EST |
| 24.00 | 0.60 | 0.90 | 0.75 | 0.65 | -0.30 | -31.58% | 0.03 | 6 | 167 | 0.77 | -0.13 | 0.02 | -0.02 | 5/26/2026 | 5/26/2026 2:58:41 PM EST |
| 25.00 | 0.75 | 1.10 | 0.93 | 0.85 | -0.25 | -22.73% | 0.04 | 20 | 72 | 0.75 | -0.17 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 2:58:41 PM EST |
| 26.00 | 1.00 | 1.30 | 1.15 | % | 0.04 | 0 | 0 | 0.74 | -0.20 | 0.03 | -0.03 | 5/26/2026 2:58:41 PM EST | |||
| 27.00 | 1.20 | 1.55 | 1.38 | 1.45 | -0.26 | -15.21% | 0.05 | 42 | 10 | 0.71 | -0.24 | 0.04 | -0.03 | 5/26/2026 | 5/26/2026 2:58:41 PM EST |
| 28.00 | 1.65 | 1.90 | 1.78 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.73 | -0.28 | 0.04 | -0.03 | 5/21/2026 | 5/26/2026 2:58:41 PM EST |
| 29.00 | 2.15 | 2.30 | 2.23 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 98 | 0.73 | -0.33 | 0.04 | -0.03 | 5/21/2026 | 5/26/2026 2:58:41 PM EST |
| 30.00 | 2.50 | 2.80 | 2.65 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.73 | -0.38 | 0.04 | -0.03 | 5/22/2026 | 5/26/2026 2:58:41 PM EST |
| 31.00 | 3.00 | 3.30 | 3.15 | 3.40 | -1.25 | -26.89% | 0.10 | 5 | 16 | 0.73 | -0.42 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 2:58:41 PM EST |
| 32.00 | 3.40 | 3.90 | 3.65 | 3.94 | -2.11 | -34.88% | 0.11 | 2 | 85 | 0.73 | -0.47 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 2:58:41 PM EST |
| 33.00 | 4.00 | 4.50 | 4.25 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.72 | -0.51 | 0.05 | -0.03 | 5/18/2026 | 5/26/2026 2:58:41 PM EST |
| 34.00 | 4.70 | 5.20 | 4.95 | % | 0.15 | 0 | 0 | 0.73 | -0.56 | 0.05 | -0.03 | 5/26/2026 2:58:41 PM EST | |||
| 35.00 | 4.40 | 6.00 | 5.20 | 5.96 | +0.86 | +16.87% | 0.15 | 1 | 1 | 0.63 | -0.60 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 2:58:41 PM EST |
| 36.00 | 5.90 | 7.40 | 6.65 | % | 0.18 | 0 | 0 | 0.79 | -0.64 | 0.04 | -0.03 | 5/26/2026 2:58:41 PM EST | |||
| 37.00 | 6.70 | 8.10 | 7.40 | % | 0.20 | 0 | 0 | 0.79 | -0.67 | 0.04 | -0.03 | 5/26/2026 2:58:41 PM EST | |||
| 38.00 | 7.50 | 9.00 | 8.25 | % | 0.22 | 0 | 0 | 0.81 | -0.71 | 0.04 | -0.03 | 5/26/2026 2:58:41 PM EST | |||
| 39.00 | 8.40 | 9.50 | 8.95 | % | 0.23 | 0 | 0 | 0.79 | -0.74 | 0.04 | -0.03 | 5/26/2026 2:58:41 PM EST | |||
| 40.00 | 9.00 | 10.70 | 9.85 | % | 0.25 | 0 | 0 | 0.79 | -0.77 | 0.04 | -0.03 | 5/26/2026 2:58:41 PM EST | |||
| 41.00 | 10.00 | 11.70 | 10.85 | % | 0.26 | 0 | 0 | 0.84 | -0.79 | 0.03 | -0.02 | 5/26/2026 2:58:41 PM EST | |||
| 45.00 | 13.30 | 15.50 | 14.40 | % | 0.32 | 0 | 0 | 1.20 | -0.85 | 0.02 | -0.02 | 5/26/2026 2:58:41 PM EST |