Options Chain for SEABRIDGE GOLD INC COM (SA) - $32.17 as of 8/14/2026 12:01:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.10 | 20.50 | 18.80 | 11.31 | 0.00 | 0.00% | 1.25 | 0 | 53 | 2.96 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 10:58:54 AM EST |
| 17.00 | 15.10 | 18.50 | 16.80 | 16.05 | 0.00 | 0.00% | 0.99 | 0 | 29 | 2.64 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 10:58:54 AM EST |
| 18.00 | 14.20 | 17.50 | 15.85 | % | 0.88 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:58:54 AM EST | |||
| 19.00 | 13.20 | 16.50 | 14.85 | 6.70 | 0.00 | 0.00% | 0.78 | 0 | 6 | 2.27 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 10:58:54 AM EST |
| 20.00 | 12.40 | 14.90 | 13.65 | 12.89 | 0.00 | 0.00% | 0.68 | 0 | 15 | 1.73 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 10:58:54 AM EST |
| 21.00 | 11.70 | 13.40 | 12.55 | 12.52 | +1.92 | +18.12% | 0.60 | 5 | 16 | 1.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 22.00 | 11.00 | 12.50 | 11.75 | 11.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.29 | 0.99 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 10:58:54 AM EST |
| 23.00 | 10.10 | 12.10 | 11.10 | 11.10 | +1.91 | +20.79% | 0.48 | 8 | 8 | 1.47 | 0.98 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 24.00 | 9.00 | 10.50 | 9.75 | 9.30 | +1.05 | +12.73% | 0.41 | 1 | 1 | 1.09 | 0.96 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 25.00 | 8.10 | 9.10 | 8.60 | 9.00 | +2.15 | +31.39% | 0.34 | 50 | 304 | 0.95 | 0.94 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 26.00 | 7.20 | 8.80 | 8.00 | 8.11 | +1.13 | +16.19% | 0.31 | 1 | 75 | 1.02 | 0.91 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 27.00 | 6.60 | 7.80 | 7.20 | 7.20 | +1.10 | +18.04% | 0.27 | 34 | 109 | 0.62 | 0.88 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 28.00 | 5.90 | 7.10 | 6.50 | 4.25 | 0.00 | 0.00% | 0.23 | 0 | 56 | 0.93 | 0.84 | 0.04 | -0.02 | 8/10/2026 | 8/14/2026 10:58:54 AM EST |
| 29.00 | 5.10 | 5.90 | 5.50 | 4.31 | 0.00 | 0.00% | 0.19 | 0 | 350 | 0.67 | 0.79 | 0.04 | -0.03 | 8/13/2026 | 8/14/2026 10:58:54 AM EST |
| 30.00 | 4.30 | 5.40 | 4.85 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 442 | 0.65 | 0.74 | 0.05 | -0.03 | 8/13/2026 | 8/14/2026 10:58:54 AM EST |
| 31.00 | 3.80 | 4.40 | 4.10 | 4.40 | +1.05 | +31.35% | 0.13 | 3 | 176 | 0.70 | 0.69 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 32.00 | 3.40 | 4.30 | 3.85 | 3.57 | +0.17 | +5.00% | 0.12 | 2 | 187 | 0.69 | 0.64 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 33.00 | 2.95 | 3.50 | 3.23 | 2.85 | +1.13 | +65.70% | 0.10 | 1 | 289 | 0.71 | 0.58 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 34.00 | 2.50 | 2.75 | 2.63 | 2.74 | +0.77 | +39.09% | 0.08 | 6,346 | 6,250 | 0.70 | 0.52 | 0.06 | -0.04 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 35.00 | 2.10 | 2.35 | 2.23 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 1,547 | 0.70 | 0.47 | 0.05 | -0.04 | 8/13/2026 | 8/14/2026 10:58:54 AM EST |
| 36.00 | 1.80 | 2.00 | 1.90 | 2.00 | +0.40 | +25.00% | 0.05 | 306 | 416 | 0.69 | 0.42 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 37.00 | 1.50 | 1.70 | 1.60 | 1.65 | +0.45 | +37.50% | 0.04 | 10 | 50 | 0.70 | 0.38 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 38.00 | 1.25 | 1.45 | 1.35 | 1.50 | +0.05 | +3.45% | 0.04 | 5 | 86 | 0.70 | 0.34 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 39.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.35 | +43.75% | 0.03 | 574 | 195 | 0.73 | 0.30 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 10:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:58:54 AM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:58:54 AM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.53 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 10:58:54 AM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 10:58:54 AM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 10:58:54 AM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 10:58:54 AM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.12 | -0.01 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 10:58:54 AM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.03 | -0.02 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 10:58:54 AM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.94 | -0.04 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 10:58:54 AM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.83 | -0.06 | 0.02 | -0.01 | 8/13/2026 | 8/14/2026 10:58:54 AM EST |
| 26.00 | 0.10 | 0.60 | 0.35 | 0.35 | -0.17 | -32.70% | 0.01 | 1 | 97 | 0.67 | -0.09 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 27.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.25 | -35.72% | 0.02 | 2 | 288 | 0.69 | -0.12 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 28.00 | 0.60 | 0.85 | 0.73 | 0.65 | -0.35 | -35.00% | 0.03 | 7 | 122 | 0.66 | -0.16 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 29.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.40 | -30.77% | 0.03 | 1 | 42 | 0.66 | -0.21 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 30.00 | 1.20 | 1.30 | 1.25 | 1.17 | -0.51 | -30.36% | 0.04 | 3 | 51 | 0.67 | -0.26 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 31.00 | 1.45 | 1.70 | 1.58 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.66 | -0.31 | 0.05 | -0.03 | 8/12/2026 | 8/14/2026 10:58:54 AM EST |
| 32.00 | 1.90 | 2.15 | 2.03 | 1.87 | -0.58 | -23.68% | 0.06 | 6 | 64 | 0.67 | -0.36 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 33.00 | 2.35 | 2.60 | 2.48 | 2.30 | -0.70 | -23.34% | 0.08 | 40 | 90 | 0.66 | -0.42 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 10:58:54 AM EST |
| 34.00 | 2.90 | 3.20 | 3.05 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.68 | -0.48 | 0.06 | -0.04 | 8/10/2026 | 8/14/2026 10:58:54 AM EST |
| 35.00 | 3.50 | 3.70 | 3.60 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.69 | -0.53 | 0.05 | -0.04 | 8/12/2026 | 8/14/2026 10:58:54 AM EST |
| 36.00 | 4.10 | 4.70 | 4.40 | 4.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.75 | -0.58 | 0.05 | -0.04 | 8/12/2026 | 8/14/2026 10:58:54 AM EST |
| 37.00 | 4.80 | 5.90 | 5.35 | % | 0.14 | 0 | 0 | 0.78 | -0.62 | 0.05 | -0.04 | 8/14/2026 10:58:54 AM EST | |||
| 38.00 | 5.20 | 6.80 | 6.00 | % | 0.16 | 0 | 0 | 0.77 | -0.66 | 0.05 | -0.04 | 8/14/2026 10:58:54 AM EST | |||
| 39.00 | 6.10 | 6.90 | 6.50 | % | 0.17 | 0 | 0 | 0.66 | -0.70 | 0.05 | -0.04 | 8/14/2026 10:58:54 AM EST |