Options Chain for SPROTT INC COM NEW (SII) - $107.56 as of 1/12/2026 9:09:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 60.80 | 64.60 | 62.70 | % | 1.39 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 50.00 | 55.90 | 59.60 | 57.75 | % | 1.16 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 55.00 | 50.90 | 54.60 | 52.75 | % | 0.96 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 60.00 | 46.00 | 49.60 | 47.80 | % | 0.80 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 65.00 | 41.50 | 44.60 | 43.05 | % | 0.66 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 70.00 | 36.00 | 39.60 | 37.80 | % | 0.54 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 75.00 | 31.10 | 34.60 | 32.85 | % | 0.44 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 80.00 | 27.00 | 29.60 | 28.30 | 24.20 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:53 PM EST |
| 85.00 | 21.80 | 24.70 | 23.25 | 15.60 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/12/2026 3:59:53 PM EST |
| 90.00 | 17.00 | 19.70 | 18.35 | 10.80 | 0.00 | 0.00% | 0.20 | 0 | 41 | 2.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 3:59:53 PM EST |
| 95.00 | 12.00 | 14.70 | 13.35 | 7.42 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.63 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 3:59:53 PM EST |
| 100.00 | 7.30 | 9.80 | 8.55 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 34 | 1.24 | 0.97 | 0.02 | -0.05 | 1/9/2026 | 1/12/2026 3:59:53 PM EST |
| 105.00 | 2.10 | 5.10 | 3.60 | 2.19 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.85 | 0.77 | 0.08 | -0.19 | 1/9/2026 | 1/12/2026 3:59:53 PM EST |
| 110.00 | 0.05 | 1.60 | 0.83 | 1.51 | +0.20 | +15.27% | 0.01 | 1 | 13 | 0.32 | 0.32 | 0.08 | -0.18 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.05 | 0.02 | -0.05 | 1/8/2026 | 1/12/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/12/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.38 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/12/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.33 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.85 | -93.41% | 0.00 | 3 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.16 | -0.28 | -63.64% | 0.00 | 3 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.58 | -0.08 | -12.13% | 0.01 | 1 | 25 | 0.82 | -0.03 | 0.02 | -0.05 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 1.19 | -0.96 | -44.66% | 0.01 | 1 | 2 | 0.69 | -0.23 | 0.08 | -0.19 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 110.00 | 1.85 | 4.30 | 3.08 | % | 0.03 | 0 | 0 | 0.62 | -0.68 | 0.08 | -0.18 | 1/12/2026 3:59:53 PM EST | |||
| 115.00 | 6.20 | 8.90 | 7.55 | % | 0.07 | 0 | 0 | 0.87 | -0.95 | 0.02 | -0.05 | 1/12/2026 3:59:53 PM EST | |||
| 120.00 | 10.40 | 14.00 | 12.20 | % | 0.10 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 125.00 | 15.30 | 18.90 | 17.10 | % | 0.14 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 130.00 | 20.30 | 23.90 | 22.10 | % | 0.17 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST |