Options Chain for SEABRIDGE GOLD INC COM (SA) - $26.57 as of 10/27/2026 9:46:10 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 | 10.80 | 14.30 | 12.55 | 19.10 | 0.00 | 0.00% | 0.84 | 0 | 10 | 8/19/2026 | EST | ||||
| 15.00 | 9.50 | 13.80 | 11.65 | 17.65 | 0.00 | 0.00% | 0.78 | 0 | 194 | 3.02 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:54 PM EST |
| 17.00 | 8.00 | 11.50 | 9.75 | 11.20 | 0.00 | 0.00% | 0.57 | 0 | 28 | 2.61 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 3:59:54 PM EST |
| 18.00 | 7.80 | 10.30 | 9.05 | % | 0.50 | 0 | 55 | EST | |||||||
| 18.00 | 6.50 | 9.90 | 8.20 | 10.19 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:54 PM EST |
| 19.00 | 6.80 | 9.30 | 8.05 | % | 0.42 | 0 | 0 | EST | |||||||
| 19.00 | 5.60 | 8.30 | 6.95 | % | 0.37 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 20.00 | 5.80 | 7.00 | 6.40 | 6.45 | +0.60 | +10.26% | 0.32 | 7 | 58 | 1.12 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 20.00 | 5.80 | 8.30 | 7.05 | 5.62 | 0.00 | 0.00% | 0.35 | 0 | 5 | 10/22/2026 | EST | ||||
| 21.00 | 4.50 | 6.20 | 5.35 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.10 | 0.98 | 0.03 | 0.00 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 21.00 | 4.90 | 7.50 | 6.20 | % | 0.30 | 0 | 3 | EST | |||||||
| 22.00 | 3.40 | 5.50 | 4.45 | 4.41 | +0.36 | +8.89% | 0.20 | 10 | 31 | 1.12 | 0.93 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 22.00 | 4.00 | 6.40 | 5.20 | 8.13 | 0.00 | 0.00% | 0.24 | 0 | 2 | 8/4/2026 | EST | ||||
| 23.00 | 2.40 | 4.70 | 3.55 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.06 | 0.86 | 0.07 | -0.01 | 10/5/2026 | 10/27/2026 3:59:54 PM EST |
| 23.00 | 3.10 | 5.50 | 4.30 | 9.94 | 0.00 | 0.00% | 0.19 | 0 | 1 | 9/22/2026 | EST | ||||
| 24.00 | 2.30 | 4.00 | 3.15 | 2.67 | +0.07 | +2.70% | 0.13 | 5 | 134 | 1.02 | 0.77 | 0.08 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 24.00 | 2.25 | 4.80 | 3.53 | % | 0.15 | 0 | 38 | EST | |||||||
| 25.00 | 2.10 | 2.55 | 2.33 | 2.55 | +0.71 | +38.59% | 0.09 | 107 | 1,566 | 0.56 | 0.68 | 0.09 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 25.00 | 1.55 | 4.00 | 2.78 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 196 | 10/23/2026 | EST | ||||
| 26.00 | 1.70 | 2.15 | 1.93 | 1.77 | +0.37 | +26.43% | 0.07 | 837 | 560 | 0.63 | 0.58 | 0.10 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 26.00 | 0.95 | 3.20 | 2.08 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 8/18/2026 | EST | ||||
| 27.00 | 1.20 | 1.50 | 1.35 | 1.35 | +0.36 | +36.37% | 0.05 | 799 | 366 | 0.59 | 0.48 | 0.10 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 27.00 | 0.45 | 2.65 | 1.55 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 134 | 10/20/2026 | EST | ||||
| 28.00 | 0.85 | 2.05 | 1.45 | 0.95 | +0.20 | +26.67% | 0.05 | 10 | 650 | 0.58 | 0.38 | 0.09 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 28.00 | 0.05 | 2.20 | 1.13 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 151 | 8/5/2026 | EST | ||||
| 29.00 | 0.60 | 0.80 | 0.70 | 0.67 | +0.25 | +59.53% | 0.02 | 115 | 620 | 0.59 | 0.30 | 0.08 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 2.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 22 | 10/26/2026 | EST | ||||
| 30.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.13 | +35.14% | 0.02 | 854 | 3,788 | 0.59 | 0.23 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 5.12 | 0.00 | 0.00% | 0.02 | 0 | 136 | 9/23/2026 | EST | ||||
| 31.00 | 0.20 | 0.45 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.59 | 0.18 | 0.06 | -0.02 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.80 | 0.40 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 8/25/2026 | EST | ||||
| 32.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 812 | 1,699 | 0.61 | 0.13 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 69 | 10/26/2026 | EST | ||||
| 33.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 26 | 512 | 0.62 | 0.10 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 128 | 8/19/2026 | EST | ||||
| 34.00 | 0.10 | 1.20 | 0.65 | 0.14 | +0.04 | +40.00% | 0.02 | 10 | 258 | 0.63 | 0.07 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 24 | 7/20/2026 | EST | ||||
| 35.00 | 0.10 | 0.25 | 0.18 | 0.12 | +0.02 | +20.00% | 0.01 | 10 | 3,702 | 0.85 | 0.04 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 319 | 10/14/2026 | EST | ||||
| 36.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 514 | 0.98 | 0.03 | 0.02 | -0.01 | 10/9/2026 | 10/27/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 1.30 | 0.65 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 10 | 7/21/2026 | EST | ||||
| 37.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.39 | 0.02 | 0.01 | 0.00 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 1.25 | 0.63 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 23 | 8/7/2026 | EST | ||||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.32 | 0.01 | 0.01 | 0.00 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 7/21/2026 | EST | ||||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 628 | 1.37 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 158 | 9/28/2026 | EST | ||||
| 40.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6,177 | 1.51 | 0.01 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 259 | 8/18/2026 | EST | ||||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,333 | 1.68 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 130 | 9/29/2026 | EST | ||||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,187 | 1.13 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 7/23/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 2 | EST | |||||||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 243 | 2.27 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 108 | 8/14/2026 | EST | ||||
| 18.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/27/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 45 | 9/28/2026 | EST | ||||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 36 | EST | |||||||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.09 | -36.00% | 0.01 | 10 | 326 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 5 | EST | |||||||
| 21.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.78 | -0.01 | 0.03 | 0.00 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 1.30 | 0.65 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 33 | 7/23/2026 | EST | ||||
| 22.00 | 0.00 | 0.45 | 0.23 | 0.34 | -0.16 | -32.00% | 0.01 | 20 | 794 | 0.76 | -0.07 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 1.40 | 0.70 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 8/10/2026 | EST | ||||
| 23.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 4 | 757 | 0.56 | -0.14 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 24.00 | 0.30 | 0.65 | 0.48 | 0.57 | -0.43 | -43.00% | 0.02 | 43 | 619 | 0.52 | -0.23 | 0.08 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 121 | EST | |||||||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 347 | 10/13/2026 | EST | ||||
| 25.00 | 0.75 | 1.10 | 0.93 | 0.75 | -0.45 | -37.50% | 0.04 | 101 | 518 | 0.58 | -0.32 | 0.09 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 26.00 | 0.05 | 1.50 | 0.78 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 882 | 10/23/2026 | EST | ||||
| 26.00 | 1.10 | 1.85 | 1.48 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 288 | 0.62 | -0.42 | 0.10 | -0.03 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 27.00 | 0.40 | 2.50 | 1.45 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 165 | 9/11/2026 | EST | ||||
| 27.00 | 1.50 | 2.40 | 1.95 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 146 | 0.60 | -0.52 | 0.10 | -0.03 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 28.00 | 1.05 | 3.10 | 2.08 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 838 | 10/23/2026 | EST | ||||
| 28.00 | 2.25 | 2.95 | 2.60 | 2.70 | -1.19 | -30.60% | 0.09 | 4 | 198 | 0.60 | -0.62 | 0.09 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 29.00 | 1.70 | 3.90 | 2.80 | 2.98 | 0.00 | 0.00% | 0.10 | 0 | 95 | 10/21/2026 | EST | ||||
| 29.00 | 2.30 | 4.20 | 3.25 | 3.48 | 0.00 | 0.00% | 0.11 | 0 | 122 | 0.95 | -0.70 | 0.08 | -0.03 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 30.00 | 2.45 | 4.80 | 3.63 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 120 | 10/14/2026 | EST | ||||
| 30.00 | 3.60 | 4.60 | 4.10 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 118 | 0.82 | -0.77 | 0.07 | -0.02 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 31.00 | 4.40 | 6.20 | 5.30 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 116 | 1.16 | -0.82 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 31.00 | 3.10 | 5.60 | 4.35 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 45 | 8/19/2026 | EST | ||||
| 32.00 | 5.00 | 7.10 | 6.05 | 7.02 | 0.00 | 0.00% | 0.19 | 0 | 152 | 1.22 | -0.87 | 0.05 | -0.02 | 10/14/2026 | 10/27/2026 3:59:54 PM EST |
| 32.00 | 4.10 | 6.40 | 5.25 | 4.06 | 0.00 | 0.00% | 0.16 | 0 | 7 | 9/30/2026 | EST | ||||
| 33.00 | 5.00 | 7.30 | 6.15 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 73 | 8/21/2026 | EST | ||||
| 33.00 | 6.00 | 7.90 | 6.95 | 7.00 | 0.00 | 0.00% | 0.21 | 0 | 33 | 1.22 | -0.90 | 0.04 | -0.01 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 34.00 | 5.90 | 8.30 | 7.10 | 4.32 | 0.00 | 0.00% | 0.21 | 0 | 4 | 8/19/2026 | EST | ||||
| 34.00 | 7.10 | 8.80 | 7.95 | 7.11 | 0.00 | 0.00% | 0.23 | 0 | 74 | 1.26 | -0.93 | 0.03 | -0.01 | 10/1/2026 | 10/27/2026 3:59:54 PM EST |
| 35.00 | 6.70 | 9.30 | 8.00 | 7.80 | 0.00 | 0.00% | 0.23 | 0 | 12 | 10/7/2026 | EST | ||||
| 35.00 | 7.80 | 10.60 | 9.20 | 8.50 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.68 | -0.96 | 0.02 | -0.01 | 10/13/2026 | 10/27/2026 3:59:54 PM EST |
| 36.00 | 7.80 | 10.30 | 9.05 | 9.85 | 0.00 | 0.00% | 0.25 | 0 | 12 | 6/9/2026 | EST | ||||
| 36.00 | 8.80 | 11.60 | 10.20 | 5.30 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.76 | -0.97 | 0.02 | -0.01 | 9/22/2026 | 10/27/2026 3:59:54 PM EST |
| 37.00 | 10.00 | 12.50 | 11.25 | 7.40 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.83 | -0.98 | 0.01 | 0.00 | 9/17/2026 | 10/27/2026 3:59:54 PM EST |
| 37.00 | 8.80 | 11.30 | 10.05 | 11.35 | 0.00 | 0.00% | 0.27 | 0 | 10 | 6/9/2026 | EST | ||||
| 38.00 | 9.80 | 12.30 | 11.05 | % | 0.29 | 0 | 0 | EST | |||||||
| 38.00 | 10.40 | 13.50 | 11.95 | 8.30 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.90 | -0.99 | 0.01 | 0.00 | 9/17/2026 | 10/27/2026 3:59:54 PM EST |
| 39.00 | 10.80 | 13.30 | 12.05 | % | 0.31 | 0 | 0 | EST | |||||||
| 39.00 | 11.20 | 14.50 | 12.85 | 15.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 3/24/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 10.80 | 14.30 | 12.55 | 15.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 6/24/2026 | EST | ||||
| 40.00 | 12.20 | 15.50 | 13.85 | 9.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.03 | -0.99 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 15.80 | 19.30 | 17.55 | % | 0.39 | 0 | 0 | EST | |||||||
| 45.00 | 17.40 | 20.50 | 18.95 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 50.00 | 22.40 | 25.50 | 23.95 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 50.00 | 20.80 | 24.30 | 22.55 | % | 0.45 | 0 | 0 | EST |