Options Chain for SEABRIDGE GOLD INC COM (SA) - $34.15 as of 1/30/2026 6:56:01 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 | 8.30 | 10.30 | 9.30 | % | 0.47 | 0 | 0 | 1.34 | 0.90 | 0.02 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 23.00 | 6.20 | 8.60 | 7.40 | 10.79 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.93 | 0.82 | 0.03 | -0.03 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 24.00 | 5.50 | 7.90 | 6.70 | % | 0.28 | 0 | 0 | 0.93 | 0.79 | 0.03 | -0.04 | 1/30/2026 3:59:53 PM EST | |||
| 25.00 | 5.00 | 5.60 | 5.30 | 5.80 | -3.45 | -37.30% | 0.21 | 234 | 28 | 0.72 | 0.75 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 26.00 | 4.30 | 5.60 | 4.95 | 5.40 | -3.07 | -36.25% | 0.19 | 15 | 65 | 0.80 | 0.71 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 27.00 | 3.80 | 5.40 | 4.60 | 5.85 | % | 0.17 | 2 | 0 | 0.86 | 0.67 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 28.00 | 2.50 | 4.20 | 3.35 | 3.70 | -3.30 | -47.15% | 0.12 | 371 | 88 | 0.67 | 0.62 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 29.00 | 2.80 | 3.50 | 3.15 | 3.20 | -3.74 | -53.89% | 0.11 | 10 | 9 | 0.74 | 0.57 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 30.00 | 2.50 | 3.10 | 2.80 | 3.30 | -2.10 | -38.89% | 0.09 | 51 | 102 | 0.75 | 0.52 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 31.00 | 1.50 | 2.90 | 2.20 | 2.35 | -2.90 | -55.24% | 0.07 | 13 | 18 | 0.70 | 0.47 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 32.00 | 1.85 | 2.70 | 2.28 | 2.27 | -2.15 | -48.65% | 0.07 | 66 | 31 | 0.80 | 0.42 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 33.00 | 1.60 | 2.25 | 1.93 | 2.15 | -1.75 | -44.88% | 0.06 | 135 | 54 | 0.78 | 0.37 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 34.00 | 1.40 | 1.95 | 1.68 | 2.00 | -1.60 | -44.45% | 0.05 | 7 | 1,385 | 0.79 | 0.33 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 35.00 | 1.15 | 1.75 | 1.45 | 1.60 | -1.50 | -48.39% | 0.04 | 104 | 568 | 0.79 | 0.30 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 36.00 | 0.70 | 1.55 | 1.13 | 1.30 | -1.47 | -53.07% | 0.03 | 8 | 71 | 0.75 | 0.27 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 37.00 | 1.00 | 1.40 | 1.20 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 571 | 0.82 | 0.24 | 0.04 | -0.03 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 38.00 | 0.85 | 1.45 | 1.15 | 1.45 | -1.45 | -50.00% | 0.03 | 255 | 64 | 0.86 | 0.21 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 39.00 | 0.80 | 1.30 | 1.05 | 1.10 | -0.90 | -45.00% | 0.03 | 1 | 514 | 0.87 | 0.19 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 40.00 | 0.70 | 0.95 | 0.83 | 0.90 | -1.00 | -52.64% | 0.02 | 453 | 4,473 | 0.85 | 0.17 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 41.00 | 0.45 | 2.30 | 1.38 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.03 | 0.14 | 0.03 | -0.02 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 42.00 | 0.55 | 0.85 | 0.70 | 0.85 | -0.85 | -50.00% | 0.02 | 1 | 136 | 0.87 | 0.13 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 43.00 | 0.50 | 1.15 | 0.83 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.95 | 0.12 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 45.00 | 0.40 | 0.65 | 0.53 | 0.63 | -0.62 | -49.60% | 0.01 | 103 | 199 | 0.90 | 0.10 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.40 | -50.00% | 0.01 | 275 | 833 | 0.99 | 0.05 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 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 | 0.15 | 0.75 | 0.45 | % | 0.02 | 0 | 0 | 0.86 | -0.10 | 0.02 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 23.00 | 0.90 | 1.15 | 1.03 | 0.80 | +0.40 | +100.00% | 0.04 | 13 | 29 | 0.86 | -0.18 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 24.00 | 1.05 | 1.60 | 1.33 | 0.84 | +0.19 | +29.24% | 0.06 | 1 | 319 | 0.86 | -0.21 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 25.00 | 0.60 | 1.95 | 1.28 | 1.60 | +0.89 | +125.36% | 0.05 | 3 | 6 | 0.73 | -0.25 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 26.00 | 1.10 | 2.35 | 1.73 | 1.88 | +1.28 | +213.34% | 0.07 | 31 | 8 | 0.77 | -0.29 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 27.00 | 1.65 | 2.80 | 2.23 | 1.85 | +1.10 | +146.67% | 0.08 | 6 | 16 | 0.79 | -0.33 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 28.00 | 2.35 | 3.30 | 2.83 | 2.82 | +1.27 | +81.94% | 0.10 | 8 | 464 | 0.82 | -0.38 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 29.00 | 3.30 | 3.90 | 3.60 | 3.45 | +1.30 | +60.47% | 0.12 | 13 | 472 | 0.88 | -0.43 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 30.00 | 3.00 | 4.50 | 3.75 | 3.70 | +1.40 | +60.87% | 0.12 | 13 | 86 | 0.78 | -0.48 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 31.00 | 3.70 | 5.20 | 4.45 | 4.90 | +2.35 | +92.16% | 0.14 | 3 | 35 | 0.79 | -0.53 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 32.00 | 4.60 | 6.40 | 5.50 | 5.60 | +2.35 | +72.31% | 0.17 | 14 | 46 | 0.89 | -0.58 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 33.00 | 5.90 | 6.60 | 6.25 | 6.30 | +3.10 | +96.88% | 0.19 | 4 | 60 | 0.91 | -0.63 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 34.00 | 5.10 | 7.40 | 6.25 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 215 | 1.00 | -0.67 | 0.05 | -0.03 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 35.00 | 5.90 | 8.20 | 7.05 | 5.20 | 0.00 | 0.00% | 0.20 | 0 | 31 | 1.01 | -0.70 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 36.00 | 6.80 | 9.00 | 7.90 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.02 | -0.73 | 0.04 | -0.03 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 37.00 | 8.50 | 10.00 | 9.25 | 4.60 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.08 | -0.76 | 0.04 | -0.03 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 38.00 | 8.50 | 10.80 | 9.65 | 4.90 | 0.00 | 0.00% | 0.25 | 0 | 18 | 1.08 | -0.79 | 0.04 | -0.03 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 39.00 | 9.40 | 11.70 | 10.55 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 17 | 1.10 | -0.81 | 0.03 | -0.02 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 40.00 | 10.30 | 12.70 | 11.50 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.15 | -0.83 | 0.03 | -0.02 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 41.00 | 11.30 | 13.50 | 12.40 | % | 0.30 | 0 | 0 | 1.13 | -0.86 | 0.03 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 42.00 | 12.20 | 14.50 | 13.35 | % | 0.32 | 0 | 0 | 1.18 | -0.87 | 0.03 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 43.00 | 13.20 | 15.40 | 14.30 | % | 0.33 | 0 | 0 | 1.18 | -0.88 | 0.02 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 45.00 | 15.00 | 17.30 | 16.15 | % | 0.36 | 0 | 0 | 1.23 | -0.90 | 0.02 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 50.00 | 19.90 | 22.20 | 21.05 | % | 0.42 | 0 | 0 | 1.37 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:53 PM EST |