Options Chain for SPROTT INC COM NEW (SII) - $52.75 as of 4/18/2025 9:44:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.30 | 32.20 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 25.00 | 25.90 | 29.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 30.00 | 21.80 | 23.30 | 12.10 | 0.00 | 0.00% | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 4/17/2025 3:59:56 PM EST |
| 35.00 | 17.00 | 18.80 | 17.00 | +0.60 | +3.66% | 1 | 15 | 1.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 40.00 | 12.60 | 13.00 | 12.92 | +1.03 | +8.67% | 27 | 1,622 | 0.67 | 0.96 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 45.00 | 7.90 | 8.50 | 7.70 | -0.70 | -8.34% | 8 | 746 | 0.49 | 0.87 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 50.00 | 3.20 | 4.40 | 4.07 | +0.66 | +19.36% | 10 | 316 | 0.36 | 0.68 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 55.00 | 1.50 | 1.85 | 1.65 | +0.25 | +17.86% | 34 | 884 | 0.43 | 0.40 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 60.00 | 0.25 | 0.80 | 0.40 | -0.30 | -42.86% | 1 | 1,780 | 0.52 | 0.17 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.06 | 0.02 | -0.01 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 70 | 1.23 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 105 | 1.18 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:56 PM EST |
| 40.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 928 | 0.61 | -0.04 | 0.01 | -0.01 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 45.00 | 0.35 | 0.60 | 0.45 | -0.15 | -25.00% | 18 | 928 | 0.51 | -0.13 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 50.00 | 0.70 | 1.65 | 1.45 | -0.55 | -27.50% | 7 | 167 | 0.39 | -0.32 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 55.00 | 3.60 | 4.20 | 4.00 | -0.10 | -2.44% | 5 | 23 | 0.44 | -0.60 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 60.00 | 5.80 | 9.00 | 8.19 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.83 | 0.04 | -0.03 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 65.00 | 11.00 | 14.40 | % | 0 | 0 | 0.93 | -0.94 | 0.02 | -0.01 | 4/17/2025 3:59:56 PM EST |