Options Chain for SPROTT INC COM NEW (SII) - $88.16 as of 11/14/2025 9:46:54 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 | 63.70 | 67.60 | 65.65 | 37.19 | 0.00 | 0.00% | 2.92 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 11/14/2025 3:59:56 PM EST |
| 25.00 | 61.20 | 65.10 | 63.15 | 24.60 | 0.00 | 0.00% | 2.53 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 11/14/2025 3:59:56 PM EST |
| 30.00 | 56.00 | 60.00 | 58.00 | 35.50 | 0.00 | 0.00% | 1.93 | 0 | 1 | 6.03 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 11/14/2025 3:59:56 PM EST |
| 35.00 | 51.00 | 55.00 | 53.00 | 53.10 | +31.70 | +148.14% | 1.51 | 80 | 32 | 5.25 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 40.00 | 46.40 | 50.00 | 48.20 | 48.60 | +1.90 | +4.07% | 1.21 | 5 | 5 | 4.58 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 45.00 | 41.00 | 45.00 | 43.00 | 43.30 | -5.10 | -10.54% | 0.96 | 100 | 23 | 4.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 50.00 | 36.40 | 40.00 | 38.20 | 36.40 | +4.90 | +15.56% | 0.76 | 170 | 55 | 3.47 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 55.00 | 31.30 | 35.00 | 33.15 | 33.20 | -0.70 | -2.07% | 0.60 | 75 | 22 | 3.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 60.00 | 27.60 | 29.00 | 28.30 | 28.40 | -4.08 | -12.57% | 0.47 | 36,205 | 3,324 | 2.04 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 65.00 | 21.00 | 25.10 | 23.05 | 23.80 | -4.06 | -14.58% | 0.35 | 1,690 | 156 | 2.20 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 70.00 | 17.60 | 19.00 | 18.30 | 18.30 | -4.20 | -18.67% | 0.26 | 36,530 | 3,657 | 1.37 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 75.00 | 11.80 | 15.10 | 13.45 | 12.90 | -5.50 | -29.90% | 0.18 | 6,291 | 557 | 1.44 | 0.99 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 80.00 | 7.60 | 8.90 | 8.25 | 8.09 | -1.61 | -16.60% | 0.10 | 4,486 | 1,515 | 0.70 | 0.92 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 85.00 | 3.00 | 4.90 | 3.95 | 3.34 | -2.16 | -39.28% | 0.05 | 16 | 1,108 | 0.63 | 0.73 | 0.06 | -0.15 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 90.00 | 0.60 | 2.20 | 1.40 | 1.04 | -3.85 | -78.74% | 0.02 | 30 | 92 | 0.43 | 0.38 | 0.07 | -0.15 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.30 | -60.00% | 0.00 | 7 | 48 | 0.46 | 0.10 | 0.04 | -0.07 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.62 | 0.01 | 0.01 | -0.01 | 11/12/2025 | 11/14/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 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 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/14/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.08 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 11/14/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.21 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 11/14/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.66 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/14/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 126 | 3.19 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.62 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/14/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.37 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/14/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 309 | 2.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/14/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.67 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/14/2025 3:59:56 PM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.97 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.04 | -0.01 | 0.00 | -0.02 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 80.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.06 | +40.00% | 0.00 | 4 | 251 | 0.51 | -0.08 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 85.00 | 0.65 | 1.00 | 0.83 | 0.88 | +0.48 | +120.00% | 0.01 | 7 | 164 | 0.41 | -0.27 | 0.06 | -0.15 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 90.00 | 2.35 | 4.00 | 3.18 | 4.00 | +2.85 | +247.83% | 0.04 | 1 | 13 | 0.44 | -0.62 | 0.07 | -0.15 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 95.00 | 6.20 | 8.50 | 7.35 | % | 0.08 | 0 | 0 | 0.85 | -0.90 | 0.04 | -0.07 | 11/14/2025 3:59:56 PM EST | |||
| 100.00 | 10.60 | 13.50 | 12.05 | % | 0.12 | 0 | 0 | 1.12 | -0.99 | 0.01 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 105.00 | 15.60 | 19.30 | 17.45 | % | 0.17 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST |