Options Chain for SPROTT INC COM NEW (SII) - $43.19 as of 1/22/2025 8:03:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.60 | 23.00 | 24.15 | 0.00 | 0.00% | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 17.10 | 19.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 12.60 | 15.20 | 13.25 | 0.00 | 0.00% | 0 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 7.40 | 10.00 | 7.56 | 0.00 | 0.00% | 0 | 28 | 1.13 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 3.20 | 3.90 | 3.00 | 0.00 | 0.00% | 0 | 234 | 0.33 | 0.86 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 0.30 | 0.80 | 0.63 | 0.00 | 0.00% | 0 | 1,349 | 0.23 | 0.33 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 1,297 | 0.40 | 0.03 | 0.02 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.65 | 0.00 | 0.00% | 0 | 816 | 0.47 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.40 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.40 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.22 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 46 | 0.83 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 232 | 0.26 | -0.14 | 0.07 | -0.02 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 1.80 | 3.20 | 3.45 | 0.00 | 0.00% | 0 | 450 | 0.30 | -0.67 | 0.11 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 6.10 | 8.60 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.97 | 0.02 | 0.00 | 12/10/2024 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 10.80 | 13.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 15.80 | 19.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 19.60 | 23.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |