Home Options SIIChain

SII

Sprott Inc.Close $127.17EOD only

Max Pain

$150.00

Next expiry Jun 18, 2026

Expected Move

±$14.30

11.2% from close

Price Gap

+22.83

Distance to max pain

IV Rank

Low premium

P/C OI

0.32

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

SII Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 29)

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
100.00	43.30	27.20	29.90	0.00	5	5	71.7%	0.904	0.0066	-0.085	0.061	0.069
115.00	24.20	14.20	17.10	0.00	1	3	59.1%	0.761	0.0147	-0.123	0.111	0.064
120.00	27.85	10.80	12.20	0.00	0	2	52.2%	0.688	0.0189	-0.123	0.127	0.060
125.00	15.10	8.00	9.20	0.00	2	18	51.8%	0.585	0.0210	-0.133	0.140	0.052
130.00	5.20	5.40	6.70	0.00	2	12	50.2%	0.476	0.0221	-0.130	0.143	0.043
135.00	4.85	3.50	4.80	0.00	1	18	54.2%	0.385	0.0197	-0.133	0.137	0.035
140.00	2.85	2.15	3.50	-0.70	3	36	55.1%	0.302	0.0177	-0.123	0.125	0.028
145.00	1.43	1.40	2.50	0.00	1	42	50.5%	0.204	0.0157	-0.091	0.102	0.019
150.00	1.46	0.90	1.80	0.53	6	130	51.5%	0.149	0.0126	-0.076	0.083	0.014
155.00	0.90	0.55	1.95	0.00	5	5	56.9%	0.129	0.0103	-0.076	0.075	0.012
160.00	0.60	0.40	2.75	0.00	2	20	67.4%	0.136	0.0091	-0.093	0.078	0.013
165.00	0.45	0.00	2.60	0.00	2	31	69.6%	0.113	0.0077	-0.084	0.069	0.010
170.00	0.48	0.00	1.75	0.00	10	36	68.3%	0.082	0.0062	-0.065	0.054	0.008
175.00	1.30	0.00	2.35	0.00	4	7	78.5%	0.094	0.0060	-0.083	0.060	0.009
180.00	0.25	0.00	2.30	0.00	2	93	83.0%	0.088	0.0054	-0.083	0.057	0.008
185.00	2.33	0.00	0.00	0.00	5	0	25.0%	0.000	0.0000	0.000	0.000	0.000
190.00	1.35	0.00	2.20	0.00	2	2	91.4%	0.078	0.0045	-0.084	0.052	0.007
200.00	1.50	0.00	0.00	0.00	6	0	25.0%	0.000	0.0000	0.000	0.000	0.000
210.00	0.70	0.00	0.50	0.00	6	8	83.3%	0.023	0.0018	-0.028	0.019	0.002
220.00	3.80	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	-0.000	0.000	0.000
230.00	2.60	0.00	2.35	0.00	0	2	123.7%	0.065	0.0029	-0.098	0.045	0.006
240.00	1.80	0.00	2.25	0.00	0	2	129.2%	0.060	0.0026	-0.096	0.043	0.005

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
95.00	0.51	0.00	2.65	0.00	1	28	82.0%	-0.082	0.0051	-0.075	0.054	-0.009
100.00	0.75	0.05	1.65	0.00	1	15	62.7%	-0.071	0.0060	-0.051	0.049	-0.008
105.00	1.75	0.60	1.45	0.66	1	11	55.6%	-0.093	0.0083	-0.056	0.060	-0.010
110.00	1.47	1.15	1.85	0.00	4	49	51.5%	-0.137	0.0119	-0.067	0.078	-0.015
115.00	2.25	1.95	2.95	0.08	5	28	54.4%	-0.225	0.0154	-0.097	0.108	-0.025
120.00	3.70	3.20	4.40	-0.64	1	34	52.7%	-0.313	0.0187	-0.110	0.127	-0.035
125.00	8.03	5.00	6.40	0.00	1	11	51.6%	-0.415	0.0211	-0.117	0.140	-0.047
130.00	9.34	7.60	9.00	0.00	2	14	51.1%	-0.523	0.0218	-0.117	0.143	-0.060
135.00	14.21	10.80	12.30	0.00	1	175	51.9%	-0.623	0.0204	-0.111	0.136	-0.072
140.00	12.62	14.60	15.80	0.00	15	29	50.8%	-0.717	0.0186	-0.094	0.121	-0.085
145.00	9.20	18.20	20.20	0.00	1	8	54.5%	-0.775	0.0154	-0.087	0.108	-0.094
150.00	16.80	21.20	24.50	0.00	1	209	55.2%	-0.832	0.0127	-0.070	0.090	-0.103
155.00	18.40	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.018	0.000	-0.123
160.00	33.50	31.40	34.00	0.00	5	8	62.0%	-0.886	0.0087	-0.057	0.069	-0.116
170.00	30.60	41.10	44.30	0.00	2	5	77.6%	-0.885	0.0070	-0.075	0.069	-0.124
175.00	23.80	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.021	0.000	-0.139
180.00	26.70	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.021	0.000	-0.143

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.