Options Chain for SPROTT INC COM NEW (SII) - $73.97 as of 7/18/2025 3:35:09 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 | 51.90 | 55.80 | 53.85 | % | 2.39 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 25.00 | 49.30 | 53.30 | 51.30 | % | 2.05 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 30.00 | 44.50 | 48.30 | 46.40 | % | 1.55 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 35.00 | 39.70 | 43.30 | 41.50 | 21.90 | 0.00 | 0.00% | 1.19 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/18/2025 4:00:03 PM EST |
| 40.00 | 34.60 | 38.40 | 36.50 | 17.72 | 0.00 | 0.00% | 0.91 | 0 | 101 | 2.01 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/18/2025 4:00:03 PM EST |
| 45.00 | 29.90 | 33.30 | 31.60 | 25.40 | 0.00 | 0.00% | 0.70 | 0 | 51 | 1.79 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:03 PM EST |
| 50.00 | 25.90 | 28.30 | 27.10 | 25.00 | 0.00 | 0.00% | 0.54 | 0 | 514 | 1.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 55.00 | 20.00 | 23.40 | 21.70 | 15.20 | 0.00 | 0.00% | 0.39 | 0 | 691 | 0.80 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/18/2025 4:00:03 PM EST |
| 60.00 | 15.80 | 18.00 | 16.90 | 13.97 | 0.00 | 0.00% | 0.28 | 0 | 1,205 | 2.08 | 0.97 | 0.01 | -0.02 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 65.00 | 11.20 | 12.60 | 11.90 | 11.12 | 0.00 | 0.00% | 0.18 | 0 | 386 | 0.81 | 0.89 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 70.00 | 6.90 | 7.70 | 7.30 | 6.65 | +0.05 | +0.76% | 0.10 | 2 | 457 | 0.55 | 0.72 | 0.04 | -0.05 | 7/21/2025 | 7/18/2025 4:00:03 PM EST |
| 75.00 | 3.30 | 4.10 | 3.70 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 136 | 0.54 | 0.46 | 0.06 | -0.06 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 80.00 | 1.35 | 1.95 | 1.65 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.36 | 0.20 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 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 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/18/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/18/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/18/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.33 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/18/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.10 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.90 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 7/18/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.70 | -0.03 | 0.01 | -0.02 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 65.00 | 0.20 | 0.75 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.40 | -0.11 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 70.00 | 0.50 | 0.90 | 0.70 | 0.69 | -0.26 | -27.37% | 0.01 | 3 | 15 | 0.31 | -0.28 | 0.04 | -0.05 | 7/21/2025 | 7/18/2025 4:00:03 PM EST |
| 75.00 | 1.55 | 2.45 | 2.00 | 3.43 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.25 | -0.54 | 0.06 | -0.06 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 80.00 | 3.70 | 5.90 | 4.80 | % | 0.06 | 0 | 0 | 0.36 | -0.80 | 0.05 | -0.05 | 7/18/2025 4:00:03 PM EST | |||
| 85.00 | 7.30 | 10.40 | 8.85 | % | 0.10 | 0 | 0 | EST |