Options Chain for SINCLAIR INC CL A (SBGI) - $14.47 as of 8/29/2025 9:08:28 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 | 11.80 | 12.30 | 12.05 | 12.12 | 0.00 | 0.00% | 4.82 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 5.00 | 9.40 | 10.70 | 10.05 | % | 2.01 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 7.50 | 6.90 | 8.00 | 7.45 | % | 0.99 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 10.00 | 4.50 | 5.80 | 5.15 | % | 0.52 | 0 | 0 | 1.71 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 12.50 | 2.25 | 2.40 | 2.33 | 1.94 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.45 | 0.84 | 0.10 | -0.01 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 15.00 | 0.25 | 0.90 | 0.58 | 0.80 | 0.00 | 0.00% | 0.04 | 4 | 357 | 0.34 | 0.48 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 17.50 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 642 | 0.50 | 0.18 | 0.10 | -0.01 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.62 | 0.05 | 0.04 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 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 | 4.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.36 | -0.01 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 12.50 | 0.20 | 0.35 | 0.28 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.51 | -0.16 | 0.10 | -0.01 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 15.00 | 1.20 | 1.35 | 1.28 | 1.30 | 0.00 | 0.00% | 0.09 | 4 | 33 | 0.50 | -0.52 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 17.50 | 3.10 | 3.30 | 3.20 | % | 0.18 | 0 | 0 | 0.60 | -0.82 | 0.10 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 20.00 | 5.10 | 5.70 | 5.40 | % | 0.27 | 0 | 0 | 0.76 | -0.95 | 0.04 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 22.50 | 7.60 | 8.40 | 8.00 | % | 0.36 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 25.00 | 10.10 | 10.80 | 10.45 | % | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 30.00 | 15.10 | 15.80 | 15.45 | % | 0.52 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |