Options Chain for SANDSTORM GOLD LTD COM NEW (SAND) - $8.75 as of 5/27/2025 3:34:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.90 | 8.40 | % | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 2.00 | 5.90 | 7.40 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 3.00 | 5.00 | 6.30 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 4.00 | 4.70 | 4.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 3.70 | 3.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.00 | 2.75 | 2.90 | 2.44 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.99 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 7.00 | 1.80 | 1.90 | 1.67 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.95 | 0.08 | 0.00 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 8.00 | 0.95 | 1.05 | 0.98 | 0.00 | 0.00% | 0 | 28 | 0.38 | 0.77 | 0.23 | 0.00 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 9.00 | 0.40 | 0.50 | 0.43 | 0.00 | 0.00% | 30 | 140 | 0.40 | 0.48 | 0.31 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 0.15 | 0.20 | 0.15 | -0.04 | -21.06% | 7 | 123 | 0.41 | 0.23 | 0.23 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.48 | 0.11 | 0.13 | 0.00 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | 0.03 | 0.05 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 0.93 | 0.01 | 0.02 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.05 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 78 | 1 | 0.54 | -0.05 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 8.00 | 0.15 | 0.20 | 0.15 | -0.10 | -40.00% | 109 | 129 | 0.38 | -0.23 | 0.23 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 9.00 | 0.60 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.52 | 0.31 | -0.01 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 1.30 | 1.40 | 1.50 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.77 | 0.23 | 0.00 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 11.00 | 2.20 | 2.35 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.89 | 0.13 | 0.00 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 3.20 | 3.30 | % | 0 | 0 | 0.64 | -0.97 | 0.05 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 13.00 | 4.10 | 4.30 | % | 0 | 0 | 0.75 | -0.99 | 0.02 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 14.00 | 5.10 | 5.30 | % | 0 | 0 | 0.86 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 15.00 | 6.10 | 6.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 16.00 | 7.10 | 7.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |