Options Chain for SPROTT INC COM NEW (SII) - $82.24 as of 10/29/2025 9:16:39 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 | 57.70 | 61.70 | 59.70 | 37.19 | 0.00 | 0.00% | 2.65 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 10/29/2025 4:00:03 PM EST |
| 25.00 | 55.20 | 59.00 | 57.10 | 24.60 | 0.00 | 0.00% | 2.28 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 10/29/2025 4:00:03 PM EST |
| 30.00 | 50.70 | 54.20 | 52.45 | 35.50 | 0.00 | 0.00% | 1.75 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 10/29/2025 4:00:03 PM EST |
| 35.00 | 45.70 | 49.30 | 47.50 | 21.40 | 0.00 | 0.00% | 1.36 | 0 | 32 | 2.93 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 10/29/2025 4:00:03 PM EST |
| 40.00 | 40.20 | 44.60 | 42.40 | 46.70 | 0.00 | 0.00% | 1.06 | 0 | 5 | 2.64 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:03 PM EST |
| 45.00 | 35.20 | 39.40 | 37.30 | 27.60 | 0.00 | 0.00% | 0.83 | 0 | 24 | 2.23 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 4:00:03 PM EST |
| 50.00 | 30.40 | 34.10 | 32.25 | 19.35 | 0.00 | 0.00% | 0.65 | 0 | 56 | 1.83 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/29/2025 4:00:03 PM EST |
| 55.00 | 25.20 | 29.10 | 27.15 | 26.25 | 0.00 | 0.00% | 0.49 | 0 | 45 | 1.56 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 60.00 | 22.00 | 23.20 | 22.60 | 22.06 | 0.00 | 0.00% | 0.38 | 0 | 3,344 | 1.08 | 0.99 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 65.00 | 16.20 | 18.90 | 17.55 | 17.91 | +0.48 | +2.76% | 0.27 | 1 | 162 | 1.03 | 0.94 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 70.00 | 12.30 | 13.70 | 13.00 | 13.65 | +0.88 | +6.90% | 0.19 | 4 | 3,979 | 0.50 | 0.87 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 75.00 | 7.50 | 10.50 | 9.00 | 9.07 | +0.37 | +4.26% | 0.12 | 1 | 558 | 0.52 | 0.77 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 80.00 | 4.50 | 6.00 | 5.25 | 4.90 | +0.40 | +8.89% | 0.07 | 1 | 2,514 | 0.48 | 0.62 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 85.00 | 0.70 | 4.20 | 2.45 | 2.68 | -0.05 | -1.84% | 0.03 | 1 | 1,115 | 0.42 | 0.42 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 90.00 | 0.45 | 1.60 | 1.03 | 1.00 | -0.20 | -16.67% | 0.01 | 5 | 90 | 0.41 | 0.22 | 0.03 | -0.05 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.53 | 0.10 | 0.02 | -0.03 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.83 | 0.04 | 0.01 | -0.01 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.01 | 10/29/2025 4:00:03 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 | 4.18 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/29/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.13 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/29/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 10/29/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.11 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/29/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 126 | 2.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.10 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/29/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.58 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 309 | 1.33 | -0.01 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.72 | -0.06 | 0.01 | -0.03 | 10/9/2025 | 10/29/2025 4:00:03 PM EST |
| 70.00 | 0.35 | 1.85 | 1.10 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.64 | -0.13 | 0.02 | -0.05 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 75.00 | 0.30 | 2.85 | 1.58 | 2.94 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.52 | -0.23 | 0.03 | -0.08 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 80.00 | 2.20 | 4.80 | 3.50 | 3.20 | +0.37 | +13.08% | 0.04 | 50 | 259 | 0.57 | -0.38 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 85.00 | 3.80 | 6.70 | 5.25 | 5.78 | 0.00 | 0.00% | 0.06 | 0 | 165 | 0.45 | -0.58 | 0.04 | -0.08 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 90.00 | 7.20 | 10.40 | 8.80 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.64 | -0.78 | 0.03 | -0.05 | 10/16/2025 | 10/29/2025 4:00:03 PM EST |
| 95.00 | 11.60 | 15.10 | 13.35 | % | 0.14 | 0 | 0 | 0.76 | -0.90 | 0.02 | -0.03 | 10/29/2025 4:00:03 PM EST | |||
| 100.00 | 16.40 | 20.00 | 18.20 | % | 0.18 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 105.00 | 21.30 | 25.00 | 23.15 | % | 0.22 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST |