Home Options SIIChain

SII

Sprott Inc.Close $117.60EOD only

Max Pain

$110.00

Next expiry Aug 21, 2026

Expected Move

±$4.92

4.2% from close

Price Gap

-7.60

Distance to max pain

IV Rank

Low premium

P/C OI

0.25

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects SII options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

SII Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	73.67	96.40	100.70	0.00	1	1	2158.0%	0.922	0.0006	-5.619	0.016	0.001
55.00	94.40	65.40	68.10	0.00	0	10	687.3%	0.937	0.0017	-1.513	0.013	0.004
60.00	74.30	59.90	63.80	0.00	1	0	628.0%	0.929	0.0020	-1.523	0.014	0.004
70.00	54.50	77.20	81.50	0.00	1	1	1501.4%	0.856	0.0014	-6.059	0.024	0.002
80.00	51.00	82.50	86.40	0.00	0	2	1802.7%	0.854	0.0012	-7.342	0.024	0.002
85.00	32.10	30.90	33.50	0.00	10	0	224.9%	0.955	0.0040	-0.388	0.010	0.007
90.00	27.10	25.90	28.50	0.00	10	0	193.2%	0.947	0.0052	-0.380	0.012	0.007
95.00	10.80	21.00	23.50	0.00	5	33	162.6%	0.936	0.0072	-0.371	0.013	0.007
100.00	17.00	16.20	18.60	-0.50	1	22	136.9%	0.915	0.0107	-0.390	0.017	0.007
105.00	10.60	11.30	13.60	0.00	50	29	106.5%	0.890	0.0166	-0.367	0.020	0.008
110.00	7.81	6.90	8.80	-5.11	6	261	81.4%	0.828	0.0294	-0.379	0.027	0.007
115.00	4.30	2.60	4.00	0.00	1	128	51.2%	0.696	0.0641	-0.328	0.037	0.006
120.00	3.19	0.60	1.85	0.21	1	135	58.3%	0.364	0.0604	-0.394	0.040	0.003
125.00	1.12	0.05	0.55	0.00	6	103	56.1%	0.122	0.0337	-0.203	0.022	0.001
130.00	0.25	0.05	0.70	0.00	6	323	70.9%	0.064	0.0166	-0.159	0.013	0.001
135.00	0.05	0.00	1.75	-0.10	1	39	112.3%	0.097	0.0143	-0.343	0.018	0.001
140.00	0.21	0.00	0.40	0.03	1	930	94.5%	0.023	0.0055	-0.093	0.006	0.000
145.00	0.04	0.00	1.95	0.00	1	18	154.7%	0.078	0.0088	-0.401	0.016	0.001
150.00	1.40	0.00	2.30	0.00	1	71	179.7%	0.079	0.0077	-0.472	0.016	0.001
155.00	0.45	0.00	2.15	0.00	2	11	193.2%	0.068	0.0064	-0.454	0.014	0.001
160.00	0.12	0.00	0.05	0.00	1	16	114.1%	0.002	0.0005	-0.011	0.001	0.000
165.00	0.85	0.00	2.20	0.00	1	12	225.0%	0.060	0.0050	-0.476	0.013	0.001
170.00	1.00	0.00	2.15	0.00	1	165	237.9%	0.055	0.0044	-0.470	0.012	0.000
175.00	0.05	0.00	1.10	0.00	1	8	218.9%	0.029	0.0028	-0.255	0.007	0.000
180.00	2.60	0.00	1.45	0.00	1	18	243.5%	0.035	0.0030	-0.332	0.008	0.000
185.00	17.50	5.00	7.00	0.00	1	3	446.9%	0.180	0.0055	-2.087	0.028	0.001
190.00	1.53	0.00	1.45	0.00	0	6	266.8%	0.031	0.0025	-0.335	0.008	0.000
195.00	6.20	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
200.00	0.05	0.00	2.15	0.00	1	13	311.4%	0.041	0.0027	-0.488	0.009	0.000
210.00	1.35	0.00	1.15	0.00	6	7	296.1%	0.021	0.0016	-0.271	0.005	0.000
220.00	1.15	0.00	2.25	0.00	1	8	355.5%	0.037	0.0022	-0.516	0.009	0.000
230.00	0.25	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
240.00	0.25	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
250.00	0.25	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.20	0.00	0.00	0.00	0	0	100.0%	0.000	0.0000	0.000	0.000	0.000
60.00	0.05	0.00	2.15	0.00	1	1	427.7%	-0.027	0.0014	-0.470	0.007	-0.000
65.00	0.05	0.00	2.15	0.00	0	2	384.0%	-0.030	0.0017	-0.466	0.007	-0.000
70.00	1.73	0.50	3.10	0.00	0	2	391.9%	-0.051	0.0025	-0.725	0.011	-0.001
75.00	0.62	0.00	1.40	0.00	26	14	276.6%	-0.027	0.0021	-0.310	0.007	-0.000
80.00	0.05	0.00	2.15	0.00	1	5	269.5%	-0.045	0.0033	-0.450	0.010	-0.000
85.00	0.40	0.00	2.15	0.00	1	4	235.4%	-0.052	0.0042	-0.441	0.011	-0.001
90.00	0.35	0.00	1.75	0.00	1	23	191.8%	-0.052	0.0052	-0.361	0.011	-0.001
95.00	0.07	0.00	0.95	0.00	2	46	138.3%	-0.039	0.0057	-0.205	0.009	-0.000
100.00	0.15	0.00	0.75	0.00	1	64	105.4%	-0.040	0.0077	-0.161	0.009	-0.000
105.00	0.25	0.10	0.15	0.00	2	35	62.7%	-0.021	0.0076	-0.056	0.005	-0.000
110.00	0.80	0.00	0.75	0.00	3	34	54.0%	-0.081	0.0261	-0.143	0.016	-0.001
115.00	3.27	0.05	1.95	0.00	50	57	63.4%	-0.336	0.0540	-0.406	0.039	-0.003
120.00	9.60	2.80	4.60	0.00	7	122	65.7%	-0.619	0.0544	-0.436	0.041	-0.006
125.00	4.90	7.10	8.60	-0.09	4	44	52.6%	-0.894	0.0326	-0.158	0.020	-0.009
130.00	22.00	11.60	14.30	0.00	2	103	78.6%	-0.914	0.0187	-0.205	0.017	-0.010
135.00	13.90	15.90	18.00	0.00	1	9	101.0%	-0.927	0.0128	-0.233	0.015	-0.010
140.00	34.49	21.40	24.40	0.00	2	5	114.6%	-0.948	0.0087	-0.202	0.011	-0.011
145.00	16.47	25.00	28.60	0.00	1	1	163.9%	-0.909	0.0094	-0.462	0.017	-0.011
150.00	21.00	25.30	27.90	0.00	0	1	0.0%	-1.000	0.0000	0.018	0.000	-0.012
155.00	22.85	24.50	28.20	0.00	2	5	0.0%	-1.000	0.0000	0.018	0.000	-0.013
175.00	27.00	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.021	0.000	-0.014
185.00	36.20	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.022	0.000	-0.015

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.