Options Chain for SINCLAIR INC CL A (SBGI) - $12.08 as of 10/27/2026 9:46:42 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 | 8.60 | 11.20 | 9.90 | 12.11 | 0.00 | 0.00% | 3.96 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/27/2026 3:59:53 PM EST |
| 5.00 | 5.40 | 8.70 | 7.05 | 9.30 | 0.00 | 0.00% | 1.41 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:53 PM EST |
| 7.50 | 3.20 | 6.20 | 4.70 | % | 0.63 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 10.00 | 1.80 | 2.95 | 2.38 | 4.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.13 | 0.87 | 0.13 | 0.00 | 8/17/2026 | 10/27/2026 3:59:53 PM EST |
| 12.50 | 0.40 | 0.65 | 0.53 | 0.50 | -0.80 | -61.54% | 0.04 | 5 | 351 | 0.43 | 0.39 | 0.22 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.25 | -62.50% | 0.01 | 21 | 582 | 0.55 | 0.11 | 0.09 | 0.00 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.85 | 0.01 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 172 | 1.75 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 200 | 1.63 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/27/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.78 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 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 | 1.20 | 0.60 | % | 0.24 | 0 | 101 | 5.81 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 102 | 3.25 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/27/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:53 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 343 | 0.46 | -0.13 | 0.13 | 0.00 | 7/23/2026 | 10/27/2026 3:59:53 PM EST |
| 12.50 | 1.10 | 1.25 | 1.18 | 1.10 | +0.09 | +8.92% | 0.09 | 40 | 578 | 0.44 | -0.61 | 0.22 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 15.00 | 1.85 | 3.80 | 2.83 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 78 | 0.92 | -0.89 | 0.09 | 0.00 | 10/14/2026 | 10/27/2026 3:59:53 PM EST |
| 17.50 | 4.00 | 7.30 | 5.65 | 3.85 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.82 | -0.99 | 0.01 | 0.00 | 9/11/2026 | 10/27/2026 3:59:53 PM EST |
| 20.00 | 6.80 | 8.80 | 7.80 | 7.40 | 0.00 | 0.00% | 0.39 | 0 | 43 | 1.43 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:53 PM EST |
| 22.50 | 9.30 | 12.00 | 10.65 | % | 0.47 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 25.00 | 11.50 | 14.10 | 12.80 | % | 0.51 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 30.00 | 16.50 | 19.20 | 17.85 | % | 0.60 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST |