Options Chain for SEABRIDGE GOLD INC COM (SA) - $27.62 as of 7/3/2026 7:27:13 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 | 13.20 | 16.70 | 14.95 | % | 1.07 | 0 | 3 | EST | |||||||
| 15.00 | 12.20 | 15.60 | 13.90 | % | 0.93 | 0 | 13 | EST | |||||||
| 15.00 | 11.10 | 14.70 | 12.90 | 10.55 | 0.00 | 0.00% | 0.86 | 0 | 30 | 2.15 | 0.98 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 4:00:08 PM EST |
| 16.00 | 11.20 | 14.70 | 12.95 | % | 0.81 | 0 | 0 | EST | |||||||
| 17.00 | 10.20 | 13.70 | 11.95 | % | 0.70 | 0 | 0 | EST | |||||||
| 18.00 | 9.30 | 12.70 | 11.00 | % | 0.61 | 0 | 2 | EST | |||||||
| 18.00 | 7.90 | 11.50 | 9.70 | 7.93 | 0.00 | 0.00% | 0.54 | 0 | 130 | 1.59 | 0.93 | 0.01 | -0.01 | 6/25/2026 | 7/2/2026 4:00:08 PM EST |
| 19.00 | 8.80 | 11.70 | 10.25 | % | 0.54 | 0 | 0 | EST | |||||||
| 19.00 | 7.40 | 10.70 | 9.05 | % | 0.48 | 0 | 0 | 1.54 | 0.90 | 0.02 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 20.00 | 6.10 | 9.70 | 7.90 | 9.92 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.40 | 0.87 | 0.02 | -0.02 | 6/22/2026 | 7/2/2026 4:00:08 PM EST |
| 20.00 | 8.00 | 10.80 | 9.40 | % | 0.47 | 0 | 71 | EST | |||||||
| 21.00 | 5.70 | 8.30 | 7.00 | 8.87 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.13 | 0.84 | 0.03 | -0.02 | 5/5/2026 | 7/2/2026 4:00:08 PM EST |
| 21.00 | 7.10 | 10.10 | 8.60 | 5.70 | 0.00 | 0.00% | 0.41 | 0 | 25 | 6/24/2026 | EST | ||||
| 22.00 | 6.20 | 9.10 | 7.65 | 6.60 | 0.00 | 0.00% | 0.35 | 0 | 9 | 7/1/2026 | EST | ||||
| 22.00 | 5.10 | 7.70 | 6.40 | 9.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.15 | 0.81 | 0.03 | -0.03 | 6/9/2026 | 7/2/2026 4:00:08 PM EST |
| 23.00 | 5.50 | 8.30 | 6.90 | 6.32 | 0.00 | 0.00% | 0.30 | 0 | 18 | 6/10/2026 | EST | ||||
| 23.00 | 4.50 | 6.70 | 5.60 | 9.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.03 | 0.76 | 0.03 | -0.03 | 5/26/2026 | 7/2/2026 4:00:08 PM EST |
| 24.00 | 4.50 | 6.10 | 5.30 | 11.99 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.83 | 0.73 | 0.04 | -0.03 | 6/2/2026 | 7/2/2026 4:00:08 PM EST |
| 24.00 | 4.80 | 7.70 | 6.25 | 7.50 | 0.00 | 0.00% | 0.26 | 0 | 98 | 6/10/2026 | EST | ||||
| 25.00 | 3.10 | 5.50 | 4.30 | 3.58 | 0.00 | 0.00% | 0.17 | 0 | 231 | 0.70 | 0.68 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 25.00 | 4.00 | 7.00 | 5.50 | 7.95 | 0.00 | 0.00% | 0.22 | 0 | 97 | 6/17/2026 | EST | ||||
| 26.00 | 3.40 | 4.40 | 3.90 | 4.15 | +0.75 | +22.06% | 0.15 | 3 | 114 | 0.77 | 0.64 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 26.00 | 3.30 | 6.30 | 4.80 | % | 0.18 | 0 | 59 | EST | |||||||
| 27.00 | 2.95 | 4.00 | 3.48 | 3.20 | +0.56 | +21.22% | 0.13 | 3 | 180 | 0.79 | 0.59 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 27.00 | 2.80 | 5.80 | 4.30 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 955 | 6/5/2026 | EST | ||||
| 28.00 | 2.50 | 3.50 | 3.00 | 3.29 | +0.86 | +35.40% | 0.11 | 6 | 318 | 0.78 | 0.54 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 28.00 | 2.30 | 4.80 | 3.55 | 3.05 | 0.00 | 0.00% | 0.13 | 0 | 1,653 | 6/26/2026 | EST | ||||
| 29.00 | 2.10 | 3.20 | 2.65 | 2.25 | +0.12 | +5.64% | 0.09 | 1 | 979 | 0.79 | 0.49 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 29.00 | 2.15 | 4.50 | 3.33 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 137 | 6/22/2026 | EST | ||||
| 30.00 | 1.90 | 2.45 | 2.18 | 2.15 | +0.60 | +38.71% | 0.07 | 140 | 6,319 | 0.74 | 0.44 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 30.00 | 1.75 | 4.00 | 2.88 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 2,217 | 7/1/2026 | EST | ||||
| 31.00 | 1.25 | 2.60 | 1.93 | 1.80 | +0.45 | +33.34% | 0.06 | 1 | 99 | 0.78 | 0.39 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 31.00 | 1.30 | 3.80 | 2.55 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 357 | 7/1/2026 | EST | ||||
| 32.00 | 1.25 | 2.65 | 1.95 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 150 | 0.85 | 0.35 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 32.00 | 0.90 | 3.50 | 2.20 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 360 | 6/23/2026 | EST | ||||
| 33.00 | 1.00 | 2.40 | 1.70 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 191 | 0.85 | 0.30 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 33.00 | 0.60 | 2.20 | 1.40 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1,176 | 6/24/2026 | EST | ||||
| 34.00 | 0.85 | 2.40 | 1.63 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.88 | 0.26 | 0.04 | -0.03 | 6/23/2026 | 7/2/2026 4:00:08 PM EST |
| 34.00 | 0.35 | 2.90 | 1.63 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 262 | 6/24/2026 | EST | ||||
| 35.00 | 1.40 | 2.25 | 1.83 | 2.06 | +1.31 | +174.67% | 0.05 | 18 | 2,225 | 7/2/2026 | EST | ||||
| 35.00 | 0.85 | 1.65 | 1.25 | 1.27 | +0.67 | +111.67% | 0.04 | 5 | 112 | 0.84 | 0.23 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 36.00 | 0.00 | 2.55 | 1.28 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 572 | 6/26/2026 | EST | ||||
| 36.00 | 0.50 | 1.45 | 0.98 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.80 | 0.19 | 0.04 | -0.02 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 37.00 | 0.20 | 1.20 | 0.70 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.74 | 0.16 | 0.03 | -0.02 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 37.00 | 0.00 | 1.70 | 0.85 | 1.20 | 0.00 | 0.00% | 0.02 | 25 | 1,095 | 7/2/2026 | EST | ||||
| 38.00 | 0.15 | 1.10 | 0.63 | 3.78 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.74 | 0.14 | 0.03 | -0.02 | 6/4/2026 | 7/2/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 867 | 6/24/2026 | EST | ||||
| 39.00 | 0.25 | 1.30 | 0.78 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.85 | 0.12 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 40.00 | 0.10 | 0.65 | 0.38 | 0.55 | +0.15 | +37.50% | 0.01 | 1 | 738 | 0.71 | 0.10 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 40.00 | 0.30 | 2.15 | 1.23 | 0.64 | -0.50 | -43.86% | 0.03 | 10 | 10,312 | 7/2/2026 | EST | ||||
| 45.00 | 0.05 | 0.75 | 0.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.85 | 0.04 | 0.01 | -0.01 | 6/25/2026 | 7/2/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1,931 | 6/24/2026 | EST | ||||
| 50.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.06 | +42.86% | 0.00 | 217 | 580 | 0.91 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 1.60 | 0.80 | 0.65 | -0.16 | -19.76% | 0.02 | 16 | 1,157 | 7/2/2026 | EST | ||||
| 55.00 | 0.05 | 0.95 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,553 | 6/30/2026 | 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 | 0.50 | 0.25 | % | 0.02 | 0 | 4 | EST | |||||||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 26 | EST | |||||||
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.48 | -0.02 | 0.01 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 8 | EST | |||||||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 14 | EST | |||||||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 56 | EST | |||||||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.15 | -0.07 | 0.01 | -0.01 | 5/20/2026 | 7/2/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 202 | EST | |||||||
| 19.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.25 | -0.10 | 0.02 | -0.02 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.21 | -0.13 | 0.02 | -0.02 | 6/23/2026 | 7/2/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 143 | 6/8/2026 | EST | ||||
| 21.00 | 0.05 | 2.35 | 1.20 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.91 | -0.16 | 0.03 | -0.02 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.80 | 0.40 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 196 | 6/8/2026 | EST | ||||
| 22.00 | 0.00 | 1.35 | 0.68 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.97 | -0.19 | 0.03 | -0.03 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 26 | 6/8/2026 | EST | ||||
| 23.00 | 0.05 | 1.50 | 0.78 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.59 | -0.24 | 0.03 | -0.03 | 6/29/2026 | 7/2/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 1.20 | 0.60 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 120 | 6/8/2026 | EST | ||||
| 24.00 | 1.10 | 1.60 | 1.35 | 1.41 | -0.23 | -14.03% | 0.06 | 2 | 65 | 0.74 | -0.27 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 1.45 | 0.73 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 787 | 6/30/2026 | EST | ||||
| 25.00 | 0.60 | 2.30 | 1.45 | 1.60 | -0.60 | -27.28% | 0.06 | 11 | 129 | 0.65 | -0.32 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 25.00 | 1.05 | 1.75 | 1.40 | 1.00 | -1.00 | -50.00% | 0.06 | 3 | 1,422 | 7/2/2026 | EST | ||||
| 26.00 | 1.10 | 2.40 | 1.75 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.63 | -0.36 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 26.00 | 0.30 | 2.95 | 1.63 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 486 | 6/22/2026 | EST | ||||
| 27.00 | 2.60 | 3.10 | 2.85 | 2.60 | -0.60 | -18.75% | 0.11 | 18 | 51 | 0.79 | -0.41 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 27.00 | 0.75 | 3.30 | 2.03 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 842 | 6/24/2026 | EST | ||||
| 28.00 | 3.00 | 3.60 | 3.30 | 3.30 | -1.21 | -26.83% | 0.12 | 3 | 19 | 0.76 | -0.46 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 28.00 | 1.20 | 3.90 | 2.55 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 376 | 6/18/2026 | EST | ||||
| 29.00 | 3.00 | 4.60 | 3.80 | 3.73 | +1.28 | +52.25% | 0.13 | 3 | 0 | 0.74 | -0.51 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 29.00 | 1.75 | 4.30 | 3.03 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 1,145 | 7/1/2026 | EST | ||||
| 30.00 | 3.80 | 5.00 | 4.40 | 6.49 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.72 | -0.56 | 0.05 | -0.03 | 6/24/2026 | 7/2/2026 4:00:08 PM EST |
| 30.00 | 3.50 | 4.90 | 4.20 | 3.60 | -1.63 | -31.17% | 0.14 | 5 | 638 | 7/2/2026 | EST | ||||
| 31.00 | 4.30 | 5.60 | 4.95 | 5.15 | +2.11 | +69.41% | 0.16 | 156 | 0 | 0.69 | -0.61 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 31.00 | 3.00 | 5.50 | 4.25 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 1,106 | 6/15/2026 | EST | ||||
| 32.00 | 5.20 | 6.40 | 5.80 | 5.60 | +1.96 | +53.85% | 0.18 | 38 | 0 | 0.71 | -0.65 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 32.00 | 4.60 | 6.10 | 5.35 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 201 | 7/1/2026 | EST | ||||
| 33.00 | 5.80 | 8.00 | 6.90 | 8.57 | 0.00 | 0.00% | 0.21 | 0 | 40 | 0.79 | -0.70 | 0.05 | -0.03 | 6/24/2026 | 7/2/2026 4:00:08 PM EST |
| 33.00 | 4.10 | 6.90 | 5.50 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 134 | 6/11/2026 | EST | ||||
| 34.00 | 6.60 | 8.80 | 7.70 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.78 | -0.74 | 0.04 | -0.03 | 6/3/2026 | 7/2/2026 4:00:08 PM EST |
| 34.00 | 4.90 | 7.80 | 6.35 | 8.75 | 0.00 | 0.00% | 0.19 | 0 | 33 | 6/11/2026 | EST | ||||
| 35.00 | 7.50 | 9.20 | 8.35 | 5.90 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.73 | -0.77 | 0.04 | -0.02 | 6/17/2026 | 7/2/2026 4:00:08 PM EST |
| 35.00 | 5.60 | 8.70 | 7.15 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 171 | 6/24/2026 | EST | ||||
| 36.00 | 8.30 | 10.30 | 9.30 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.71 | -0.81 | 0.04 | -0.02 | 6/2/2026 | 7/2/2026 4:00:08 PM EST |
| 36.00 | 6.40 | 9.50 | 7.95 | 10.27 | 0.00 | 0.00% | 0.22 | 0 | 34 | 6/11/2026 | EST | ||||
| 37.00 | 9.00 | 11.20 | 10.10 | 7.37 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.16 | -0.84 | 0.03 | -0.02 | 5/13/2026 | 7/2/2026 4:00:08 PM EST |
| 37.00 | 7.30 | 10.30 | 8.80 | % | 0.24 | 0 | 3 | EST | |||||||
| 38.00 | 9.80 | 12.60 | 11.20 | 7.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.32 | -0.86 | 0.03 | -0.02 | 5/29/2026 | 7/2/2026 4:00:08 PM EST |
| 38.00 | 8.10 | 11.20 | 9.65 | % | 0.25 | 0 | 12 | EST | |||||||
| 39.00 | 10.80 | 13.20 | 12.00 | % | 0.31 | 0 | 0 | 1.26 | -0.88 | 0.03 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 40.00 | 10.00 | 12.80 | 11.40 | 13.89 | 0.00 | 0.00% | 0.29 | 0 | 29 | 6/29/2026 | EST | ||||
| 40.00 | 12.00 | 13.90 | 12.95 | 8.72 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.22 | -0.90 | 0.02 | -0.01 | 6/2/2026 | 7/2/2026 4:00:08 PM EST |
| 45.00 | 14.70 | 17.50 | 16.10 | % | 0.36 | 0 | 24 | EST | |||||||
| 45.00 | 16.60 | 18.60 | 17.60 | % | 0.39 | 0 | 0 | 1.33 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 50.00 | 19.60 | 22.40 | 21.00 | % | 0.42 | 0 | 0 | EST | |||||||
| 50.00 | 21.10 | 23.80 | 22.45 | % | 0.45 | 0 | 0 | 1.56 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 55.00 | 24.40 | 27.40 | 25.90 | % | 0.47 | 0 | 0 | EST |