Options Chain for SPROTT INC COM NEW (SII) - $60.02 as of 6/3/2025 9:27:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.40 | 37.10 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:51 PM EST | |||
| 30.00 | 28.20 | 32.10 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:51 PM EST | |||
| 35.00 | 23.20 | 27.20 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:51 PM EST | |||
| 40.00 | 19.00 | 21.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:51 PM EST | |||
| 45.00 | 13.50 | 16.80 | 10.87 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/3/2025 3:59:51 PM EST |
| 50.00 | 9.10 | 12.00 | 6.32 | 0.00 | 0.00% | 0 | 35 | 1.14 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 6/3/2025 3:59:51 PM EST |
| 55.00 | 5.20 | 7.30 | 4.55 | -0.35 | -7.15% | 3 | 87 | 0.88 | 0.90 | 0.04 | -0.03 | 6/3/2025 | 6/3/2025 3:59:51 PM EST |
| 60.00 | 1.60 | 1.85 | 1.73 | +0.33 | +23.58% | 4 | 194 | 0.31 | 0.53 | 0.09 | -0.05 | 6/3/2025 | 6/3/2025 3:59:51 PM EST |
| 65.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.14 | 0.06 | -0.03 | 5/27/2025 | 6/3/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 6/3/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/3/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/3/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.25 | 0.10 | -0.29 | -74.36% | 2 | 57 | 0.61 | -0.01 | 0.00 | -0.01 | 6/3/2025 | 6/3/2025 3:59:51 PM EST |
| 55.00 | 0.20 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 166 | 0.40 | -0.10 | 0.04 | -0.03 | 6/2/2025 | 6/3/2025 3:59:51 PM EST |
| 60.00 | 1.35 | 1.75 | 1.45 | -6.15 | -80.93% | 20 | 1 | 0.32 | -0.47 | 0.09 | -0.05 | 6/3/2025 | 6/3/2025 3:59:51 PM EST |
| 65.00 | 4.90 | 7.10 | % | 0 | 0 | 0.51 | -0.86 | 0.06 | -0.03 | 6/3/2025 3:59:51 PM EST | |||
| 70.00 | 9.30 | 11.20 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 6/3/2025 3:59:51 PM EST |