Options Chain for (SIX) - $32.00 as of 5/5/2026 7:48:30 AM 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 | 27.00 | 32.00 | 0.00 | % | 0.00 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 5.00 | 24.50 | 29.50 | 0.00 | % | 0.00 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 7.50 | 22.50 | 27.00 | 0.00 | % | 0.00 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 10.00 | 20.00 | 24.50 | 0.00 | % | 0.00 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 12.50 | 17.50 | 22.50 | 0.00 | % | 0.00 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 15.00 | 15.00 | 20.00 | 0.00 | % | 0.00 | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 17.50 | 13.00 | 18.00 | 0.00 | % | 0.00 | 0 | 0 | 0.69 | 0.97 | 0.01 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 20.00 | 11.00 | 16.00 | 0.00 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | 0.94 | 0.01 | 0.00 | 4/15/2024 | 7/1/2024 3:59:50 PM EST |
| 22.50 | 9.00 | 14.00 | 0.00 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.89 | 0.01 | 0.00 | 5/21/2024 | 7/1/2024 3:59:50 PM EST |
| 25.00 | 7.50 | 12.50 | 0.00 | 9.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.55 | 0.84 | 0.02 | -0.01 | 6/26/2024 | 7/1/2024 3:59:50 PM EST |
| 27.50 | 6.00 | 11.00 | 0.00 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.32 | 0.75 | 0.02 | -0.01 | 6/26/2024 | 7/1/2024 3:59:50 PM EST |
| 30.00 | 4.50 | 9.50 | 0.00 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.34 | 0.68 | 0.03 | -0.01 | 5/8/2024 | 7/1/2024 3:59:50 PM EST |
| 32.50 | 3.00 | 8.00 | 0.00 | 6.25 | +4.35 | +228.95% | 0.00 | 9 | 109 | 0.32 | 0.61 | 0.03 | -0.01 | 7/1/2024 | 7/1/2024 3:59:50 PM EST |
| 35.00 | 2.00 | 7.00 | 0.00 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.32 | 0.54 | 0.03 | -0.01 | 4/3/2024 | 7/1/2024 3:59:50 PM EST |
| 37.50 | 1.50 | 6.40 | 0.00 | 4.02 | +1.67 | +71.07% | 0.00 | 3 | 8 | 0.34 | 0.48 | 0.03 | -0.01 | 7/1/2024 | 7/1/2024 3:59:50 PM EST |
| 40.00 | 0.50 | 5.50 | 0.00 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.31 | 0.42 | 0.03 | -0.01 | 5/21/2024 | 7/1/2024 3:59:50 PM EST |
| 42.50 | 0.00 | 5.00 | 0.00 | % | 0.00 | 0 | 0 | 0.47 | 0.39 | 0.03 | -0.01 | 7/1/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 5.00 | 0.00 | % | 0.00 | 0 | 0 | 0.51 | 0.34 | 0.03 | -0.01 | 7/1/2024 3:59:50 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 | 0.30 | 0.00 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 5.00 | 0.00 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 7.50 | 0.00 | 5.00 | 0.00 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 5.00 | 0.00 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 12.50 | 0.00 | 5.00 | 0.00 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 7/1/2024 3:59:50 PM EST |
| 15.00 | 0.00 | 1.50 | 0.00 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | -0.01 | 0.00 | 0.00 | 3/18/2024 | 7/1/2024 3:59:50 PM EST |
| 17.50 | 0.00 | 5.00 | 0.00 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.02 | -0.03 | 0.01 | 0.00 | 6/28/2024 | 7/1/2024 3:59:50 PM EST |
| 20.00 | 0.00 | 5.00 | 0.00 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | -0.06 | 0.01 | 0.00 | 6/18/2024 | 7/1/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 5.00 | 0.00 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | -0.11 | 0.01 | 0.00 | 4/17/2024 | 7/1/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 5.00 | 0.00 | 3.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | -0.16 | 0.02 | -0.01 | 6/7/2024 | 7/1/2024 3:59:50 PM EST |
| 27.50 | 0.10 | 5.00 | 0.00 | % | 0.00 | 0 | 0 | 0.32 | -0.25 | 0.02 | -0.01 | 7/1/2024 3:59:50 PM EST | |||
| 30.00 | 1.05 | 6.00 | 0.00 | % | 0.00 | 0 | 10 | 0.34 | -0.32 | 0.03 | -0.01 | 7/1/2024 3:59:50 PM EST | |||
| 32.50 | 2.50 | 7.50 | 0.00 | % | 0.00 | 0 | 0 | 0.35 | -0.39 | 0.03 | -0.01 | 7/1/2024 3:59:50 PM EST | |||
| 35.00 | 3.50 | 8.50 | 0.00 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.32 | -0.46 | 0.03 | -0.01 | 5/10/2024 | 7/1/2024 3:59:50 PM EST |
| 37.50 | 5.10 | 10.00 | 0.00 | 14.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | -0.52 | 0.03 | -0.01 | 4/16/2024 | 7/1/2024 3:59:50 PM EST |
| 40.00 | 7.10 | 12.00 | 0.00 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.58 | 0.03 | -0.01 | 6/12/2024 | 7/1/2024 3:59:50 PM EST |
| 42.50 | 9.00 | 14.00 | 0.00 | % | 0.00 | 0 | 0 | 0.49 | -0.61 | 0.03 | -0.01 | 7/1/2024 3:59:50 PM EST | |||
| 45.00 | 11.00 | 16.00 | 0.00 | % | 0.00 | 0 | 0 | 0.53 | -0.66 | 0.03 | -0.01 | 7/1/2024 3:59:50 PM EST |