Options Chain for SEABRIDGE GOLD INC COM (SA) - $27.95 as of 5/20/2026 5:07:04 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 | 8.20 | 10.50 | 9.35 | % | 0.45 | 0 | 0 | 1.02 | 0.92 | 0.02 | -0.01 | 5/20/2026 3:59:56 PM EST | |||
| 22.00 | 7.90 | 9.80 | 8.85 | % | 0.40 | 0 | 0 | 1.04 | 0.90 | 0.02 | -0.01 | 5/20/2026 3:59:56 PM EST | |||
| 23.00 | 7.00 | 8.80 | 7.90 | % | 0.34 | 0 | 0 | 0.94 | 0.87 | 0.02 | -0.02 | 5/20/2026 3:59:56 PM EST | |||
| 24.00 | 5.60 | 8.10 | 6.85 | % | 0.29 | 0 | 0 | 0.94 | 0.83 | 0.03 | -0.02 | 5/20/2026 3:59:56 PM EST | |||
| 25.00 | 6.40 | 7.00 | 6.70 | 6.81 | +2.31 | +51.34% | 0.27 | 45 | 34 | 0.73 | 0.80 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 26.00 | 4.70 | 6.60 | 5.65 | 4.90 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.60 | 0.76 | 0.04 | -0.02 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 27.00 | 4.10 | 6.00 | 5.05 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.64 | 0.72 | 0.04 | -0.03 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 28.00 | 4.70 | 5.10 | 4.90 | 4.90 | +1.90 | +63.34% | 0.18 | 20 | 53 | 0.75 | 0.67 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 29.00 | 3.60 | 4.80 | 4.20 | 3.15 | -0.55 | -14.87% | 0.14 | 2 | 1 | 0.72 | 0.63 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 30.00 | 3.60 | 4.20 | 3.90 | 3.70 | +1.40 | +60.87% | 0.13 | 75 | 130 | 0.76 | 0.58 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 31.00 | 3.10 | 3.80 | 3.45 | 3.37 | +1.61 | +91.48% | 0.11 | 5 | 10 | 0.76 | 0.54 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 32.00 | 2.75 | 3.20 | 2.98 | 2.96 | +1.04 | +54.17% | 0.09 | 24 | 118 | 0.74 | 0.49 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 33.00 | 2.15 | 3.00 | 2.58 | 2.56 | +1.06 | +70.67% | 0.08 | 46 | 56 | 0.73 | 0.45 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 34.00 | 2.10 | 2.85 | 2.48 | 2.00 | -0.10 | -4.77% | 0.07 | 1 | 302 | 0.78 | 0.42 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 35.00 | 1.90 | 2.25 | 2.08 | 2.10 | +1.00 | +90.91% | 0.06 | 1,586 | 278 | 0.76 | 0.38 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 36.00 | 1.60 | 2.10 | 1.85 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.76 | 0.35 | 0.04 | -0.03 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 37.00 | 1.50 | 2.00 | 1.75 | 1.25 | +0.25 | +25.00% | 0.05 | 3 | 1 | 0.79 | 0.32 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 38.00 | 1.25 | 1.90 | 1.58 | 1.51 | +0.71 | +88.75% | 0.04 | 1 | 29 | 0.79 | 0.29 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 39.00 | 0.85 | 1.80 | 1.33 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.78 | 0.27 | 0.03 | -0.03 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 40.00 | 0.85 | 1.55 | 1.20 | 1.22 | +0.52 | +74.29% | 0.03 | 113 | 999 | 0.79 | 0.25 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 41.00 | 0.95 | 1.20 | 1.08 | 1.10 | +0.50 | +83.34% | 0.03 | 176 | 1,219 | 0.80 | 0.23 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 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 | 0.05 | 0.90 | 0.48 | % | 0.02 | 0 | 0 | 0.74 | -0.08 | 0.02 | -0.01 | 5/20/2026 3:59:56 PM EST | |||
| 22.00 | 0.25 | 0.90 | 0.58 | % | 0.03 | 0 | 0 | 0.75 | -0.10 | 0.02 | -0.01 | 5/20/2026 3:59:56 PM EST | |||
| 23.00 | 0.30 | 0.95 | 0.63 | 0.80 | -0.23 | -22.33% | 0.03 | 8 | 5 | 0.70 | -0.13 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 24.00 | 0.55 | 1.05 | 0.80 | 0.95 | -0.35 | -26.93% | 0.03 | 5 | 410 | 0.70 | -0.17 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 25.00 | 0.80 | 1.50 | 1.15 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.72 | -0.20 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 26.00 | 1.20 | 1.70 | 1.45 | % | 0.06 | 0 | 0 | 0.72 | -0.24 | 0.04 | -0.02 | 5/20/2026 3:59:56 PM EST | |||
| 27.00 | 1.55 | 2.25 | 1.90 | 2.06 | -0.59 | -22.27% | 0.07 | 7 | 2 | 0.74 | -0.28 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 28.00 | 1.90 | 2.55 | 2.23 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.72 | -0.33 | 0.04 | -0.03 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 29.00 | 2.35 | 2.90 | 2.63 | 3.95 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.71 | -0.37 | 0.04 | -0.03 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 30.00 | 2.80 | 3.50 | 3.15 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.72 | -0.42 | 0.04 | -0.03 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 31.00 | 3.40 | 4.20 | 3.80 | 4.65 | +0.55 | +13.42% | 0.12 | 1 | 15 | 0.74 | -0.46 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 32.00 | 4.00 | 4.70 | 4.35 | 6.05 | 0.00 | 0.00% | 0.14 | 0 | 85 | 0.73 | -0.51 | 0.04 | -0.03 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 33.00 | 4.60 | 5.40 | 5.00 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.73 | -0.55 | 0.04 | -0.03 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 34.00 | 5.30 | 6.10 | 5.70 | % | 0.17 | 0 | 0 | 0.73 | -0.58 | 0.04 | -0.03 | 5/20/2026 3:59:56 PM EST | |||
| 35.00 | 5.50 | 7.70 | 6.60 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.77 | -0.62 | 0.04 | -0.03 | 5/14/2026 | 5/20/2026 3:59:56 PM EST |
| 36.00 | 6.60 | 8.80 | 7.70 | % | 0.21 | 0 | 0 | 0.85 | -0.65 | 0.04 | -0.03 | 5/20/2026 3:59:56 PM EST | |||
| 37.00 | 7.30 | 9.20 | 8.25 | % | 0.22 | 0 | 0 | 0.80 | -0.68 | 0.04 | -0.03 | 5/20/2026 3:59:56 PM EST | |||
| 38.00 | 8.20 | 10.10 | 9.15 | % | 0.24 | 0 | 0 | 0.82 | -0.71 | 0.04 | -0.03 | 5/20/2026 3:59:56 PM EST | |||
| 39.00 | 9.10 | 11.60 | 10.35 | % | 0.27 | 0 | 0 | 0.91 | -0.73 | 0.03 | -0.03 | 5/20/2026 3:59:56 PM EST | |||
| 40.00 | 9.90 | 12.50 | 11.20 | % | 0.28 | 0 | 0 | 0.91 | -0.75 | 0.03 | -0.03 | 5/20/2026 3:59:56 PM EST | |||
| 41.00 | 10.80 | 12.80 | 11.80 | % | 0.29 | 0 | 0 | 0.85 | -0.77 | 0.03 | -0.03 | 5/20/2026 3:59:56 PM EST |