Options Chain for SEABRIDGE GOLD INC COM (SA) - $31.70 as of 2/13/2026 8:38:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 27.50 | 31.10 | 29.30 | % | 5.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 7.00 | 25.50 | 29.00 | 27.25 | % | 3.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 8.00 | 24.50 | 28.00 | 26.25 | 28.95 | 0.00 | 0.00% | 3.28 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:04 PM EST |
| 9.00 | 23.60 | 26.90 | 25.25 | 27.96 | 0.00 | 0.00% | 2.81 | 0 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:04 PM EST |
| 10.00 | 22.50 | 25.20 | 23.85 | 22.30 | 0.00 | 0.00% | 2.39 | 0 | 6 | 8.08 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 11.00 | 21.60 | 25.00 | 23.30 | % | 2.12 | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 12.00 | 20.60 | 24.00 | 22.30 | 18.38 | 0.00 | 0.00% | 1.86 | 0 | 12 | 8.32 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:04 PM EST |
| 13.00 | 19.60 | 22.90 | 21.25 | 20.15 | 0.00 | 0.00% | 1.63 | 0 | 15 | 7.61 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |
| 14.00 | 18.60 | 21.90 | 20.25 | 19.30 | 0.00 | 0.00% | 1.45 | 0 | 265 | 7.11 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 15.00 | 17.50 | 20.90 | 19.20 | 14.15 | 0.00 | 0.00% | 1.28 | 0 | 17 | 6.65 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 16.00 | 16.60 | 19.90 | 18.25 | 16.71 | 0.00 | 0.00% | 1.14 | 0 | 238 | 6.22 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 17.00 | 16.10 | 18.90 | 17.50 | 15.50 | 0.00 | 0.00% | 1.03 | 0 | 378 | 5.82 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 18.00 | 14.60 | 17.90 | 16.25 | 10.00 | 0.00 | 0.00% | 0.90 | 0 | 330 | 5.45 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 19.00 | 13.50 | 16.80 | 15.15 | 10.13 | 0.00 | 0.00% | 0.80 | 0 | 995 | 4.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 20.00 | 12.50 | 14.80 | 13.65 | 12.10 | 0.00 | 0.00% | 0.68 | 0 | 4,603 | 3.54 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 21.00 | 11.50 | 15.00 | 13.25 | 8.66 | 0.00 | 0.00% | 0.63 | 0 | 140 | 4.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 22.00 | 10.50 | 12.30 | 11.40 | 11.72 | 0.00 | 0.00% | 0.52 | 0 | 223 | 2.36 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 23.00 | 9.50 | 11.80 | 10.65 | 9.50 | +1.00 | +11.77% | 0.46 | 1 | 167 | 2.81 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 24.00 | 8.70 | 10.80 | 9.75 | 4.70 | 0.00 | 0.00% | 0.41 | 0 | 74 | 2.58 | 0.98 | 0.01 | -0.01 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 25.00 | 8.30 | 9.80 | 9.05 | 8.20 | -1.10 | -11.83% | 0.36 | 22 | 1,693 | 2.36 | 0.97 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 26.00 | 7.90 | 8.50 | 8.20 | 7.80 | +0.81 | +11.59% | 0.32 | 2 | 585 | 1.85 | 0.97 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 27.00 | 5.60 | 7.90 | 6.75 | 7.04 | +1.04 | +17.34% | 0.25 | 17 | 506 | 2.03 | 0.96 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 28.00 | 5.50 | 6.80 | 6.15 | 6.30 | +0.10 | +1.62% | 0.22 | 3 | 507 | 1.74 | 0.90 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 29.00 | 5.00 | 5.70 | 5.35 | 4.95 | +0.70 | +16.48% | 0.18 | 1 | 306 | 1.46 | 0.86 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 30.00 | 3.80 | 4.90 | 4.35 | 4.57 | +1.67 | +57.59% | 0.14 | 271 | 968 | 1.41 | 0.81 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 31.00 | 3.20 | 4.00 | 3.60 | 3.40 | -0.50 | -12.83% | 0.12 | 22 | 442 | 0.98 | 0.75 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 32.00 | 2.30 | 3.80 | 3.05 | 2.70 | +0.64 | +31.07% | 0.10 | 172 | 737 | 1.06 | 0.69 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 33.00 | 1.75 | 2.75 | 2.25 | 2.10 | +0.20 | +10.53% | 0.07 | 379 | 1,970 | 0.96 | 0.60 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 34.00 | 1.25 | 2.05 | 1.65 | 1.80 | +0.94 | +109.31% | 0.05 | 149 | 1,702 | 0.91 | 0.51 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 35.00 | 1.10 | 1.65 | 1.38 | 1.10 | +0.35 | +46.67% | 0.04 | 507 | 2,736 | 0.99 | 0.43 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 36.00 | 0.60 | 1.30 | 0.95 | 0.80 | +0.18 | +29.04% | 0.03 | 48 | 1,295 | 0.94 | 0.35 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 37.00 | 0.40 | 1.00 | 0.70 | 0.65 | -0.14 | -17.73% | 0.02 | 16 | 2,555 | 0.94 | 0.28 | 0.07 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 38.00 | 0.30 | 0.85 | 0.58 | 0.50 | -0.10 | -16.67% | 0.02 | 69 | 660 | 0.99 | 0.22 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 39.00 | 0.05 | 0.75 | 0.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.93 | 0.18 | 0.05 | -0.09 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 40.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.10 | -25.00% | 0.01 | 103 | 2,942 | 0.99 | 0.14 | 0.05 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.30 | 0.10 | 0.04 | -0.06 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.31 | 0.07 | 0.03 | -0.05 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.83 | 0.05 | 0.02 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.78 | 0.04 | 0.02 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 45.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 738 | 5,054 | 1.10 | 0.03 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.97 | 0.02 | 0.01 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 200 | 884 | 1.35 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/13/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.09 | 0 | 94 | 3.46 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 5.49 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 148 | 5.11 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.08 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 434 | 4.45 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 453 | 2.37 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 156 | 3.26 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 42 | 3.52 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 280 | 3.34 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 147 | 3.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,090 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.42 | -0.01 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.45 | -0.02 | 0.01 | -0.01 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 333 | 1.31 | -0.03 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 26.00 | 0.05 | 0.50 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,074 | 1.39 | -0.03 | 0.02 | -0.02 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 468 | 2.31 | -0.04 | 0.02 | -0.02 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 440 | 1.19 | -0.10 | 0.03 | -0.06 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 29.00 | 0.05 | 1.20 | 0.63 | 0.35 | -0.31 | -46.97% | 0.02 | 2 | 750 | 1.20 | -0.14 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 30.00 | 0.20 | 1.00 | 0.60 | 0.32 | -0.47 | -59.50% | 0.02 | 164 | 610 | 0.94 | -0.19 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 31.00 | 0.30 | 0.65 | 0.48 | 0.65 | -0.35 | -35.00% | 0.02 | 453 | 655 | 0.82 | -0.25 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 32.00 | 0.60 | 1.90 | 1.25 | 0.74 | -0.56 | -43.08% | 0.04 | 24 | 421 | 1.12 | -0.31 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 33.00 | 0.60 | 1.85 | 1.23 | 1.95 | +0.03 | +1.57% | 0.04 | 106 | 126 | 0.87 | -0.40 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 34.00 | 1.25 | 2.00 | 1.63 | 1.50 | -1.02 | -40.48% | 0.05 | 8 | 76 | 0.83 | -0.49 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 35.00 | 1.75 | 3.80 | 2.78 | 2.11 | -0.45 | -17.58% | 0.08 | 1 | 205 | 1.13 | -0.57 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 36.00 | 1.90 | 4.70 | 3.30 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 134 | 1.84 | -0.65 | 0.08 | -0.11 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 37.00 | 3.10 | 5.10 | 4.10 | 7.37 | 0.00 | 0.00% | 0.11 | 0 | 101 | 1.69 | -0.72 | 0.07 | -0.11 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 38.00 | 3.90 | 5.90 | 4.90 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 46 | 1.74 | -0.78 | 0.06 | -0.10 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 39.00 | 4.80 | 6.80 | 5.80 | % | 0.15 | 0 | 0 | 1.84 | -0.82 | 0.05 | -0.09 | 2/13/2026 4:00:04 PM EST | |||
| 40.00 | 5.50 | 7.90 | 6.70 | 10.35 | 0.00 | 0.00% | 0.17 | 0 | 25 | 2.04 | -0.86 | 0.05 | -0.08 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 41.00 | 6.50 | 8.60 | 7.55 | % | 0.18 | 0 | 0 | 1.99 | -0.90 | 0.04 | -0.06 | 2/13/2026 4:00:04 PM EST | |||
| 42.00 | 7.10 | 9.50 | 8.30 | % | 0.20 | 0 | 0 | 2.05 | -0.93 | 0.03 | -0.05 | 2/13/2026 4:00:04 PM EST | |||
| 43.00 | 8.00 | 10.50 | 9.25 | % | 0.22 | 0 | 0 | 2.16 | -0.95 | 0.02 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 44.00 | 9.30 | 11.00 | 10.15 | % | 0.23 | 0 | 0 | 1.92 | -0.96 | 0.02 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 45.00 | 10.30 | 12.60 | 11.45 | % | 0.25 | 0 | 0 | 2.45 | -0.97 | 0.01 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 46.00 | 11.30 | 13.60 | 12.45 | % | 0.27 | 0 | 0 | 2.55 | -0.98 | 0.01 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 50.00 | 15.30 | 17.60 | 16.45 | % | 0.33 | 0 | 0 | 2.93 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST |