Options Chain for SEABRIDGE GOLD INC COM (SA) - $32.32 as of 5/29/2026 3:09:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.60 | 15.10 | 13.85 | 13.84 | +0.99 | +7.71% | 0.69 | 7 | 100 | 2.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 21.00 | 11.00 | 14.80 | 12.90 | 8.55 | 0.00 | 0.00% | 0.61 | 0 | 19 | 2.60 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:58:53 PM EST |
| 22.00 | 10.00 | 13.10 | 11.55 | 9.45 | 0.00 | 0.00% | 0.53 | 0 | 8 | 2.02 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:58:53 PM EST |
| 23.00 | 9.00 | 12.70 | 10.85 | 5.20 | 0.00 | 0.00% | 0.47 | 0 | 90 | 2.20 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 5/29/2026 2:58:53 PM EST |
| 24.00 | 8.00 | 10.30 | 9.15 | 5.75 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.22 | 0.98 | 0.01 | -0.01 | 5/15/2026 | 5/29/2026 2:58:53 PM EST |
| 25.00 | 7.10 | 9.40 | 8.25 | 6.75 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.18 | 0.96 | 0.01 | -0.01 | 5/26/2026 | 5/29/2026 2:58:53 PM EST |
| 26.00 | 6.20 | 8.40 | 7.30 | 5.79 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.06 | 0.94 | 0.02 | -0.02 | 5/26/2026 | 5/29/2026 2:58:53 PM EST |
| 27.00 | 5.40 | 7.50 | 6.45 | 3.90 | 0.00 | 0.00% | 0.24 | 0 | 108 | 1.01 | 0.91 | 0.03 | -0.03 | 5/22/2026 | 5/29/2026 2:58:53 PM EST |
| 28.00 | 6.00 | 6.60 | 6.30 | 5.32 | 0.00 | 0.00% | 0.23 | 0 | 571 | 0.83 | 0.88 | 0.03 | -0.03 | 5/28/2026 | 5/29/2026 2:58:53 PM EST |
| 29.00 | 3.50 | 5.80 | 4.65 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 92 | 0.92 | 0.83 | 0.04 | -0.04 | 5/28/2026 | 5/29/2026 2:58:53 PM EST |
| 30.00 | 4.50 | 5.00 | 4.75 | 4.73 | +1.03 | +27.84% | 0.16 | 6 | 845 | 0.83 | 0.78 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 31.00 | 3.80 | 4.20 | 4.00 | 3.90 | +0.90 | +30.00% | 0.13 | 7 | 652 | 0.85 | 0.72 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 32.00 | 3.10 | 3.60 | 3.35 | 3.33 | +0.53 | +18.93% | 0.10 | 126 | 454 | 0.78 | 0.65 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 33.00 | 2.55 | 2.95 | 2.75 | 2.70 | +0.66 | +32.36% | 0.08 | 49 | 1,139 | 0.73 | 0.59 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 34.00 | 2.05 | 2.40 | 2.23 | 2.35 | +0.64 | +37.43% | 0.07 | 58 | 437 | 0.72 | 0.52 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 35.00 | 1.80 | 1.95 | 1.88 | 1.75 | +0.40 | +29.63% | 0.05 | 540 | 3,244 | 0.73 | 0.45 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 36.00 | 1.35 | 1.60 | 1.48 | 1.50 | +0.34 | +29.31% | 0.04 | 35 | 329 | 0.73 | 0.38 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 37.00 | 1.15 | 1.30 | 1.23 | 1.20 | +0.30 | +33.34% | 0.03 | 26 | 404 | 0.73 | 0.33 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 38.00 | 0.85 | 1.05 | 0.95 | 0.95 | +0.41 | +75.93% | 0.02 | 63 | 369 | 0.75 | 0.27 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 39.00 | 0.60 | 0.85 | 0.73 | 0.79 | +0.13 | +19.70% | 0.02 | 27 | 117 | 0.73 | 0.23 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 40.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.23 | +54.77% | 0.02 | 5 | 1,011 | 0.76 | 0.19 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.20 | +0.04 | +25.00% | 0.01 | 68 | 3,572 | 0.82 | 0.07 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:58:53 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 5 | 1.04 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.56 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 2:58:53 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.86 | -0.02 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 2:58:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.15 | -53.58% | 0.01 | 16 | 616 | 0.95 | -0.04 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.13 | -46.43% | 0.01 | 2 | 108 | 0.97 | -0.06 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 27.00 | 0.10 | 0.50 | 0.30 | 0.25 | -0.22 | -46.81% | 0.01 | 5 | 475 | 0.76 | -0.09 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 28.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.15 | -30.00% | 0.01 | 11 | 467 | 0.75 | -0.12 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 29.00 | 0.40 | 0.70 | 0.55 | 0.54 | -0.21 | -28.00% | 0.02 | 2 | 148 | 0.73 | -0.17 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 30.00 | 0.50 | 0.80 | 0.65 | 0.70 | -0.38 | -35.19% | 0.02 | 10 | 407 | 0.72 | -0.22 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 31.00 | 0.90 | 1.05 | 0.98 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 162 | 0.70 | -0.28 | 0.06 | -0.05 | 5/28/2026 | 5/29/2026 2:58:53 PM EST |
| 32.00 | 1.25 | 1.40 | 1.33 | 1.35 | -0.55 | -28.95% | 0.04 | 31 | 193 | 0.69 | -0.35 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 33.00 | 1.35 | 1.80 | 1.58 | 1.30 | -0.95 | -42.23% | 0.05 | 541 | 595 | 0.63 | -0.41 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 34.00 | 2.15 | 2.25 | 2.20 | 2.35 | -1.55 | -39.75% | 0.06 | 41 | 149 | 0.70 | -0.48 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 35.00 | 2.70 | 2.80 | 2.75 | 2.80 | -0.85 | -23.29% | 0.08 | 18 | 85 | 0.67 | -0.55 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 36.00 | 3.30 | 3.50 | 3.40 | 3.58 | -1.32 | -26.94% | 0.09 | 43 | 1 | 0.70 | -0.62 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 37.00 | 4.00 | 6.30 | 5.15 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.97 | -0.67 | 0.06 | -0.05 | 5/14/2026 | 5/29/2026 2:58:53 PM EST |
| 38.00 | 4.70 | 7.00 | 5.85 | % | 0.15 | 0 | 0 | 0.98 | -0.73 | 0.06 | -0.05 | 5/29/2026 2:58:53 PM EST | |||
| 39.00 | 5.60 | 7.80 | 6.70 | % | 0.17 | 0 | 0 | 0.98 | -0.77 | 0.05 | -0.05 | 5/29/2026 2:58:53 PM EST | |||
| 40.00 | 6.40 | 7.60 | 7.00 | % | 0.17 | 0 | 0 | 0.80 | -0.81 | 0.05 | -0.04 | 5/29/2026 2:58:53 PM EST | |||
| 45.00 | 11.00 | 13.30 | 12.15 | % | 0.27 | 0 | 0 | 1.71 | -0.93 | 0.02 | -0.02 | 5/29/2026 2:58:53 PM EST |