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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 64.10 | 68.30 | 66.20 | 37.19 | 0.00 | 0.00% | 2.94 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 10/8/2025 3:59:53 PM EST |
| 25.00 | 61.70 | 65.60 | 63.65 | 24.60 | 0.00 | 0.00% | 2.55 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 10/8/2025 3:59:53 PM EST |
| 30.00 | 56.60 | 60.60 | 58.60 | 35.50 | 0.00 | 0.00% | 1.95 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 51.70 | 55.60 | 53.65 | 21.40 | 0.00 | 0.00% | 1.53 | 0 | 32 | 2.12 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 46.60 | 50.90 | 48.75 | 46.70 | 0.00 | 0.00% | 1.22 | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 41.60 | 45.90 | 43.75 | 27.60 | 0.00 | 0.00% | 0.97 | 0 | 24 | 1.69 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:53 PM EST |
| 50.00 | 36.70 | 40.70 | 38.70 | 19.35 | 0.00 | 0.00% | 0.77 | 0 | 56 | 1.43 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:53 PM EST |
| 55.00 | 32.60 | 36.00 | 34.30 | 32.20 | 0.00 | 0.00% | 0.62 | 0 | 51 | 1.30 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 60.00 | 28.60 | 29.10 | 28.85 | 28.94 | +1.83 | +6.75% | 0.48 | 500 | 3,718 | 0.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 65.00 | 23.70 | 24.40 | 24.05 | 22.90 | +0.56 | +2.51% | 0.37 | 1 | 158 | 0.96 | 0.98 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 18.90 | 19.40 | 19.15 | 14.02 | 0.00 | 0.00% | 0.27 | 0 | 4,033 | 0.67 | 0.93 | 0.01 | -0.02 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 75.00 | 14.30 | 14.90 | 14.60 | 14.99 | +1.94 | +14.87% | 0.19 | 504 | 921 | 0.48 | 0.86 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 80.00 | 10.00 | 10.60 | 10.30 | 10.90 | +1.60 | +17.21% | 0.13 | 4 | 2,521 | 0.42 | 0.76 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 6.70 | 7.30 | 7.00 | 6.95 | +0.95 | +15.84% | 0.08 | 393 | 185 | 0.42 | 0.63 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 3.90 | 4.50 | 4.20 | 4.10 | +0.60 | +17.15% | 0.05 | 29 | 31 | 0.40 | 0.48 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 95.00 | 2.35 | 2.75 | 2.55 | 2.42 | +0.19 | +8.52% | 0.03 | 5 | 34 | 0.41 | 0.31 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 1.25 | 1.50 | 1.38 | 1.05 | % | 0.01 | 4 | 0 | 0.38 | 0.18 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST | |
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.02 | -0.02 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 14 | 3.13 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.63 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 126 | 1.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.89 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.17 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 60.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.64 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.60 | -0.02 | 0.00 | -0.01 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.16 | -28.58% | 0.01 | 2 | 78 | 0.44 | -0.07 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 75.00 | 0.60 | 1.00 | 0.80 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.41 | -0.14 | 0.02 | -0.03 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 80.00 | 1.15 | 2.10 | 1.63 | % | 0.02 | 0 | 0 | 0.40 | -0.24 | 0.02 | -0.05 | 10/8/2025 3:59:53 PM EST | |||
| 85.00 | 3.10 | 3.70 | 3.40 | 3.38 | -0.62 | -15.50% | 0.04 | 5 | 24 | 0.41 | -0.37 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 5.30 | 6.00 | 5.65 | % | 0.06 | 0 | 0 | 0.39 | -0.52 | 0.03 | -0.05 | 10/8/2025 3:59:53 PM EST | |||
| 95.00 | 8.30 | 9.10 | 8.70 | % | 0.09 | 0 | 0 | 0.36 | -0.69 | 0.03 | -0.05 | 10/8/2025 3:59:53 PM EST | |||
| 100.00 | 11.50 | 13.20 | 12.35 | % | 0.12 | 0 | 0 | 0.33 | -0.82 | 0.02 | -0.03 | 10/8/2025 3:59:53 PM EST | |||
| 105.00 | 15.60 | 18.40 | 17.00 | % | 0.16 | 0 | 0 | 0.59 | -0.91 | 0.02 | -0.02 | 10/8/2025 3:59:53 PM EST |