Options Chain for SPROTT INC COM NEW (SII) - $140.81 as of 4/2/2026 9:26:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 68.60 | 72.90 | 70.75 | % | 1.01 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 75.00 | 63.60 | 67.90 | 65.75 | % | 0.88 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 80.00 | 58.60 | 62.80 | 60.70 | % | 0.76 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 85.00 | 53.60 | 57.90 | 55.75 | % | 0.66 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 90.00 | 48.60 | 52.80 | 50.70 | % | 0.56 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 95.00 | 43.60 | 47.90 | 45.75 | % | 0.48 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/2/2026 4:00:09 PM EST | |||
| 100.00 | 38.60 | 43.00 | 40.80 | % | 0.41 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/2/2026 4:00:09 PM EST | |||
| 105.00 | 33.70 | 37.60 | 35.65 | % | 0.34 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 4/2/2026 4:00:09 PM EST | |||
| 110.00 | 28.90 | 33.40 | 31.15 | % | 0.28 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 115.00 | 24.20 | 28.00 | 26.10 | 29.67 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.03 | 0.95 | 0.01 | -0.07 | 2/20/2026 | 4/2/2026 4:00:09 PM EST |
| 120.00 | 19.60 | 23.20 | 21.40 | % | 0.18 | 0 | 0 | 0.90 | 0.90 | 0.01 | -0.11 | 4/2/2026 4:00:09 PM EST | |||
| 125.00 | 15.40 | 18.90 | 17.15 | 19.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.84 | 0.84 | 0.01 | -0.16 | 3/31/2026 | 4/2/2026 4:00:09 PM EST |
| 130.00 | 11.30 | 15.40 | 13.35 | 16.35 | +4.77 | +41.20% | 0.10 | 1 | 10 | 0.59 | 0.76 | 0.02 | -0.19 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 135.00 | 8.40 | 10.90 | 9.65 | 9.85 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.57 | 0.66 | 0.02 | -0.21 | 3/31/2026 | 4/2/2026 4:00:09 PM EST |
| 140.00 | 4.70 | 7.80 | 6.25 | 5.70 | -2.60 | -31.33% | 0.04 | 12 | 28 | 0.52 | 0.54 | 0.03 | -0.21 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 145.00 | 3.40 | 5.40 | 4.40 | 5.50 | -0.30 | -5.18% | 0.03 | 1 | 9 | 0.55 | 0.41 | 0.03 | -0.20 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 150.00 | 1.20 | 3.60 | 2.40 | 3.50 | -2.58 | -42.44% | 0.02 | 1 | 40 | 0.50 | 0.28 | 0.02 | -0.16 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 155.00 | 0.75 | 2.25 | 1.50 | 1.35 | -2.80 | -67.47% | 0.01 | 2 | 31 | 0.51 | 0.17 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 160.00 | 0.10 | 1.40 | 0.75 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.09 | 0.01 | -0.08 | 4/1/2026 | 4/2/2026 4:00:09 PM EST |
| 165.00 | 0.25 | 1.00 | 0.63 | 0.80 | -0.95 | -54.29% | 0.00 | 1 | 23 | 0.55 | 0.05 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 1.55 | 0.78 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.81 | 0.03 | 0.00 | -0.03 | 4/1/2026 | 4/2/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.86 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 4/2/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.06 | 0.01 | 0.00 | -0.01 | 3/31/2026 | 4/2/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.97 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 4/2/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 4/2/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 4/2/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 4/2/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 4/2/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 4/2/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 4/2/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.02 | 4/2/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 1.45 | 0.73 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | -0.02 | 0.00 | -0.04 | 3/25/2026 | 4/2/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 2.85 | 1.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | -0.05 | 0.01 | -0.07 | 3/30/2026 | 4/2/2026 4:00:09 PM EST |
| 120.00 | 0.45 | 1.60 | 1.03 | 0.84 | -0.16 | -16.00% | 0.01 | 50 | 6 | 0.65 | -0.10 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 125.00 | 0.15 | 2.30 | 1.23 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.53 | -0.16 | 0.01 | -0.16 | 4/1/2026 | 4/2/2026 4:00:09 PM EST |
| 130.00 | 1.20 | 3.40 | 2.30 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.56 | -0.24 | 0.02 | -0.19 | 3/24/2026 | 4/2/2026 4:00:09 PM EST |
| 135.00 | 2.60 | 4.90 | 3.75 | 2.78 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.55 | -0.34 | 0.02 | -0.21 | 4/1/2026 | 4/2/2026 4:00:09 PM EST |
| 140.00 | 4.70 | 7.00 | 5.85 | 5.60 | +2.05 | +57.75% | 0.04 | 2 | 42 | 0.55 | -0.46 | 0.03 | -0.21 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 145.00 | 7.80 | 9.60 | 8.70 | 8.10 | +2.70 | +50.00% | 0.06 | 5 | 33 | 0.55 | -0.59 | 0.03 | -0.20 | 4/2/2026 | 4/2/2026 4:00:09 PM EST |
| 150.00 | 11.00 | 12.80 | 11.90 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.52 | -0.72 | 0.02 | -0.16 | 3/31/2026 | 4/2/2026 4:00:09 PM EST |
| 155.00 | 14.30 | 16.60 | 15.45 | 15.30 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.61 | -0.83 | 0.02 | -0.12 | 3/25/2026 | 4/2/2026 4:00:09 PM EST |
| 160.00 | 18.60 | 20.90 | 19.75 | 27.40 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.63 | -0.91 | 0.01 | -0.08 | 3/27/2026 | 4/2/2026 4:00:09 PM EST |
| 165.00 | 23.30 | 26.60 | 24.95 | 13.30 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.65 | -0.95 | 0.01 | -0.05 | 3/5/2026 | 4/2/2026 4:00:09 PM EST |
| 170.00 | 28.10 | 31.70 | 29.90 | 18.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.93 | -0.97 | 0.00 | -0.03 | 3/12/2026 | 4/2/2026 4:00:09 PM EST |
| 175.00 | 32.40 | 36.60 | 34.50 | 41.89 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 3/27/2026 | 4/2/2026 4:00:09 PM EST |
| 180.00 | 37.40 | 41.60 | 39.50 | % | 0.22 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:09 PM EST | |||
| 185.00 | 42.50 | 46.50 | 44.50 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 190.00 | 47.40 | 51.60 | 49.50 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 195.00 | 52.40 | 56.50 | 54.45 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 200.00 | 57.70 | 61.50 | 59.60 | % | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 210.00 | 67.80 | 71.50 | 69.65 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST | |||
| 220.00 | 77.70 | 81.50 | 79.60 | % | 0.36 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:09 PM EST |