Options Chain for SINCLAIR INC CL A (SBGI) - $15.80 as of 11/28/2025 4:13:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.80 | 13.70 | 13.25 | 13.36 | -0.03 | -0.23% | 5.30 | 146 | 27 | 3.97 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 5.00 | 10.20 | 11.10 | 10.65 | 10.84 | % | 2.13 | 50 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST | |
| 7.50 | 7.60 | 9.50 | 8.55 | % | 1.14 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 10.00 | 5.10 | 7.00 | 6.05 | % | 0.60 | 0 | 0 | 1.81 | 0.95 | 0.03 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 12.50 | 2.80 | 4.00 | 3.40 | % | 0.27 | 0 | 0 | 1.03 | 0.81 | 0.06 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 15.00 | 0.95 | 3.40 | 2.18 | % | 0.15 | 0 | 0 | 0.81 | 0.61 | 0.08 | -0.02 | 11/28/2025 12:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.63 | 0.41 | 0.08 | -0.02 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.10 | % | 0.01 | 1 | 0 | 0.47 | 0.28 | 0.06 | -0.02 | 11/28/2025 | 11/28/2025 12:59:53 PM EST | |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | 0.16 | 0.05 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.09 | 0.03 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.03 | 0.01 | 0.00 | 11/28/2025 12:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.46 | -0.05 | 0.03 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.94 | -0.19 | 0.06 | -0.01 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 15.00 | 0.25 | 2.90 | 1.58 | % | 0.11 | 0 | 0 | 0.85 | -0.39 | 0.08 | -0.02 | 11/28/2025 12:59:53 PM EST | |||
| 17.50 | 1.80 | 2.75 | 2.28 | % | 0.13 | 0 | 0 | 0.68 | -0.59 | 0.08 | -0.02 | 11/28/2025 12:59:53 PM EST | |||
| 20.00 | 3.80 | 5.00 | 4.40 | % | 0.22 | 0 | 0 | 0.83 | -0.72 | 0.06 | -0.02 | 11/28/2025 12:59:53 PM EST | |||
| 22.50 | 6.20 | 7.60 | 6.90 | % | 0.31 | 0 | 0 | 1.10 | -0.84 | 0.05 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 25.00 | 8.60 | 10.10 | 9.35 | % | 0.37 | 0 | 0 | 1.28 | -0.91 | 0.03 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 30.00 | 13.20 | 15.60 | 14.40 | % | 0.48 | 0 | 0 | 1.85 | -0.97 | 0.01 | 0.00 | 11/28/2025 12:59:53 PM EST |