Options Chain for SPROTT INC COM NEW (SII) - $69.67 as of 9/12/2025 9:25:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.50 | 30.60 | 29.05 | % | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 45.00 | 23.00 | 25.60 | 24.30 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 50.00 | 18.30 | 21.60 | 19.95 | % | 0.40 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 55.00 | 14.20 | 15.30 | 14.75 | 10.86 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.34 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
| 60.00 | 9.00 | 10.30 | 9.65 | 8.50 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.94 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:54 PM EST |
| 65.00 | 4.10 | 5.80 | 4.95 | 4.63 | +0.81 | +21.21% | 0.08 | 1 | 55 | 0.74 | 0.93 | 0.04 | -0.07 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 70.00 | 0.90 | 1.35 | 1.13 | 1.00 | -0.80 | -44.45% | 0.02 | 11 | 133 | 0.30 | 0.50 | 0.13 | -0.10 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.32 | 0.06 | 0.04 | -0.03 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,002 | 0.66 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.87 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.06 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 43 | 0.46 | -0.07 | 0.04 | -0.07 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 70.00 | 0.30 | 1.70 | 1.00 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.41 | -0.50 | 0.13 | -0.10 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 75.00 | 4.70 | 7.10 | 5.90 | % | 0.08 | 0 | 0 | 0.99 | -0.94 | 0.04 | -0.03 | 9/12/2025 3:59:54 PM EST | |||
| 80.00 | 9.20 | 12.30 | 10.75 | % | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 85.00 | 13.90 | 17.30 | 15.60 | % | 0.18 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 90.00 | 18.90 | 22.30 | 20.60 | % | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 95.00 | 23.90 | 26.60 | 25.25 | % | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 100.00 | 28.90 | 32.50 | 30.70 | % | 0.31 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 105.00 | 33.90 | 36.90 | 35.40 | % | 0.34 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |