Options Chain for SEABRIDGE GOLD INC COM (SA) - $32.46 as of 4/10/2026 5:17:18 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 | 15.90 | 17.90 | 16.90 | % | 1.21 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 15.00 | 14.90 | 16.90 | 15.90 | % | 1.06 | 0 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 16.00 | 13.90 | 15.90 | 14.90 | % | 0.93 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 17.00 | 12.90 | 14.90 | 13.90 | % | 0.82 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 18.00 | 11.90 | 13.90 | 12.90 | 7.88 | 0.00 | 0.00% | 0.72 | 0 | 5 | 4.92 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:00 AM EST |
| 19.00 | 10.90 | 12.90 | 11.90 | % | 0.63 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 20.00 | 10.20 | 12.10 | 11.15 | 11.85 | 0.00 | 0.00% | 0.56 | 0 | 45 | 4.48 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:00 AM EST |
| 21.00 | 9.20 | 10.70 | 9.95 | 5.30 | 0.00 | 0.00% | 0.47 | 0 | 6 | 3.21 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:00 AM EST |
| 22.00 | 8.20 | 9.70 | 8.95 | 8.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:00 AM EST |
| 23.00 | 7.00 | 8.70 | 7.85 | % | 0.34 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 24.00 | 6.00 | 7.70 | 6.85 | 6.42 | 0.00 | 0.00% | 0.29 | 0 | 98 | 2.36 | 0.99 | 0.01 | -0.02 | 4/6/2026 | 4/13/2026 9:59:00 AM EST |
| 25.00 | 5.20 | 6.70 | 5.95 | 6.53 | 0.00 | 0.00% | 0.24 | 0 | 157 | 2.08 | 0.97 | 0.02 | -0.04 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 26.00 | 4.30 | 5.70 | 5.00 | 7.01 | 0.00 | 0.00% | 0.19 | 0 | 107 | 1.82 | 0.95 | 0.03 | -0.05 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 27.00 | 3.40 | 4.90 | 4.15 | 6.06 | 0.00 | 0.00% | 0.15 | 0 | 922 | 1.56 | 0.91 | 0.05 | -0.08 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 28.00 | 3.20 | 3.80 | 3.50 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 311 | 1.49 | 0.84 | 0.07 | -0.11 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 29.00 | 1.95 | 3.10 | 2.53 | 2.66 | 0.00 | 0.00% | 0.09 | 0 | 774 | 0.74 | 0.77 | 0.10 | -0.13 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 30.00 | 1.35 | 2.25 | 1.80 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 922 | 0.82 | 0.66 | 0.12 | -0.14 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 31.00 | 0.90 | 1.60 | 1.25 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 317 | 0.84 | 0.53 | 0.13 | -0.15 | 4/9/2026 | 4/13/2026 9:59:00 AM EST |
| 32.00 | 0.85 | 1.15 | 1.00 | 0.80 | -0.14 | -14.90% | 0.03 | 15 | 852 | 0.89 | 0.40 | 0.12 | -0.14 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 33.00 | 0.35 | 0.70 | 0.53 | 0.58 | -0.05 | -7.94% | 0.02 | 6 | 317 | 0.93 | 0.30 | 0.10 | -0.14 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 34.00 | 0.10 | 0.60 | 0.35 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.91 | 0.23 | 0.08 | -0.13 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 35.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.10 | -28.58% | 0.01 | 7 | 597 | 0.89 | 0.18 | 0.07 | -0.12 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 36.00 | 0.10 | 0.50 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.19 | 0.12 | 0.05 | -0.09 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,313 | 1.87 | 0.06 | 0.03 | -0.05 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.81 | 0.04 | 0.02 | -0.04 | 4/8/2026 | 4/13/2026 9:59:00 AM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.52 | 0.04 | 0.02 | -0.03 | 4/7/2026 | 4/13/2026 9:59:00 AM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.18 | -78.27% | 0.00 | 3 | 2,029 | 1.58 | 0.03 | 0.02 | -0.03 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.22 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 4/13/2026 9:59:00 AM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 145 | 2.35 | 0.01 | 0.00 | -0.01 | 3/31/2026 | 4/13/2026 9:59:00 AM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 576 | 2.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.06 | -66.67% | 0.01 | 1 | 1,653 | 2.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,586 | 2.08 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:00 AM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.67 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:00 AM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.36 | +0.18 | +100.00% | 0.01 | 1 | 69 | 2.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:00 AM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:00 AM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.61 | -0.01 | 0.01 | -0.02 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 322 | 1.46 | -0.03 | 0.02 | -0.04 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 235 | 1.35 | -0.05 | 0.03 | -0.05 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 27.00 | 0.05 | 0.50 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.14 | -0.09 | 0.05 | -0.08 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 28.00 | 0.05 | 0.55 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.96 | -0.16 | 0.07 | -0.11 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 29.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.01 | +2.05% | 0.02 | 1 | 123 | 0.93 | -0.23 | 0.10 | -0.13 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 30.00 | 0.55 | 1.15 | 0.85 | 0.80 | -0.02 | -2.44% | 0.03 | 1 | 209 | 1.04 | -0.34 | 0.12 | -0.14 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 31.00 | 1.00 | 1.55 | 1.28 | 1.05 | -0.10 | -8.70% | 0.04 | 1 | 756 | 0.88 | -0.47 | 0.13 | -0.15 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 32.00 | 1.40 | 2.10 | 1.75 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 89 | 1.07 | -0.60 | 0.12 | -0.14 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 33.00 | 2.15 | 3.30 | 2.73 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 564 | 1.18 | -0.70 | 0.10 | -0.14 | 4/9/2026 | 4/13/2026 9:59:00 AM EST |
| 34.00 | 2.70 | 4.10 | 3.40 | 1.91 | 0.00 | 0.00% | 0.10 | 0 | 208 | 1.61 | -0.77 | 0.08 | -0.13 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 35.00 | 3.60 | 5.00 | 4.30 | 4.30 | +1.51 | +54.13% | 0.12 | 1 | 66 | 1.73 | -0.82 | 0.07 | -0.12 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 36.00 | 4.50 | 5.90 | 5.20 | % | 0.14 | 0 | 40 | 1.83 | -0.88 | 0.05 | -0.09 | 4/13/2026 9:59:00 AM EST | |||
| 37.00 | 5.50 | 7.10 | 6.30 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 29 | 2.19 | -0.94 | 0.03 | -0.05 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 38.00 | 6.40 | 8.10 | 7.25 | % | 0.19 | 0 | 153 | 2.37 | -0.96 | 0.02 | -0.04 | 4/13/2026 9:59:00 AM EST | |||
| 39.00 | 7.40 | 9.00 | 8.20 | % | 0.21 | 0 | 5 | 2.43 | -0.96 | 0.02 | -0.03 | 4/13/2026 9:59:00 AM EST | |||
| 40.00 | 8.30 | 10.00 | 9.15 | % | 0.23 | 0 | 7 | 2.58 | -0.97 | 0.02 | -0.03 | 4/13/2026 9:59:00 AM EST | |||
| 41.00 | 9.30 | 11.00 | 10.15 | % | 0.25 | 0 | 3 | 2.73 | -0.99 | 0.01 | -0.01 | 4/13/2026 9:59:00 AM EST | |||
| 42.00 | 10.20 | 12.10 | 11.15 | % | 0.27 | 0 | 0 | 3.07 | -0.99 | 0.00 | -0.01 | 4/13/2026 9:59:00 AM EST | |||
| 43.00 | 11.20 | 13.10 | 12.15 | % | 0.28 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 45.00 | 13.20 | 15.10 | 14.15 | % | 0.31 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 50.00 | 18.20 | 20.10 | 19.15 | % | 0.38 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST |