Options Chain for SPROTT INC COM NEW (SII) - $86.99 as of 10/8/2025 4:38:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 51.90 | 55.30 | 53.60 | % | 1.53 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 1:59:04 PM EST | |||
| 40.00 | 46.60 | 50.20 | 48.40 | % | 1.21 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 1:59:04 PM EST | |||
| 45.00 | 41.40 | 45.40 | 43.40 | % | 0.96 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 1:59:04 PM EST | |||
| 50.00 | 36.90 | 40.40 | 38.65 | % | 0.77 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 1:59:04 PM EST | |||
| 55.00 | 32.00 | 35.20 | 33.60 | 10.85 | 0.00 | 0.00% | 0.61 | 0 | 21 | 2.65 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 1:59:04 PM EST |
| 60.00 | 27.00 | 30.40 | 28.70 | 7.20 | 0.00 | 0.00% | 0.48 | 0 | 20 | 1.68 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 1:59:04 PM EST |
| 65.00 | 21.90 | 25.20 | 23.55 | 12.36 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.98 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 1:59:04 PM EST |
| 70.00 | 18.00 | 20.10 | 19.05 | 12.40 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.47 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 1:59:04 PM EST |
| 75.00 | 13.00 | 15.00 | 14.00 | 7.70 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.13 | 0.99 | 0.00 | -0.03 | 10/2/2025 | 10/8/2025 1:59:04 PM EST |
| 80.00 | 7.90 | 10.00 | 8.95 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 106 | 0.82 | 0.93 | 0.02 | -0.07 | 10/7/2025 | 10/8/2025 1:59:04 PM EST |
| 85.00 | 3.70 | 4.30 | 4.00 | 4.70 | +1.35 | +40.30% | 0.05 | 5 | 50 | 0.37 | 0.77 | 0.06 | -0.11 | 10/8/2025 | 10/8/2025 1:59:04 PM EST |
| 90.00 | 1.20 | 1.45 | 1.33 | 1.27 | +0.22 | +20.96% | 0.01 | 5 | 47 | 0.35 | 0.41 | 0.08 | -0.12 | 10/8/2025 | 10/8/2025 1:59:04 PM EST |
| 95.00 | 0.15 | 0.70 | 0.43 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.13 | 0.04 | -0.06 | 9/29/2025 | 10/8/2025 1:59:04 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.48 | -90.57% | 0.00 | 2 | 5 | 0.66 | 0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:04 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:04 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:04 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 1:59:04 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 1:59:04 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 1:59:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 22 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 1:59:04 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 1:59:04 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.36 | -87.81% | 0.00 | 5 | 17 | 0.55 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 1:59:04 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.41 | -0.07 | 0.02 | -0.07 | 10/6/2025 | 10/8/2025 1:59:04 PM EST |
| 85.00 | 0.75 | 0.85 | 0.80 | 0.78 | -0.79 | -50.32% | 0.01 | 2 | 56 | 0.38 | -0.23 | 0.06 | -0.11 | 10/8/2025 | 10/8/2025 1:59:04 PM EST |
| 90.00 | 2.65 | 3.30 | 2.98 | 2.50 | % | 0.03 | 10 | 0 | 0.37 | -0.59 | 0.08 | -0.12 | 10/8/2025 | 10/8/2025 1:59:04 PM EST | |
| 95.00 | 5.60 | 7.50 | 6.55 | % | 0.07 | 0 | 0 | 0.59 | -0.87 | 0.04 | -0.06 | 10/8/2025 1:59:04 PM EST | |||
| 100.00 | 9.90 | 12.40 | 11.15 | % | 0.11 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 10/8/2025 1:59:04 PM EST |