Options Chain for SIX FLAGS ENTERTAINMENT CORP COM (FUN) - $14.91 as of 12/15/2025 10:33:35 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 | 11.30 | 13.60 | 12.45 | % | 4.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 5.00 | 9.20 | 10.70 | 9.95 | % | 1.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 7.50 | 6.70 | 8.20 | 7.45 | 7.23 | +1.62 | +28.88% | 0.99 | 1 | 19 | 8.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 10.00 | 4.30 | 5.50 | 4.90 | 5.00 | 0.00 | 0.00% | 0.49 | 0 | 62 | 5.12 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:48 PM EST |
| 12.50 | 1.95 | 2.50 | 2.23 | 2.20 | -0.35 | -13.73% | 0.18 | 4 | 179 | 2.05 | 0.94 | 0.09 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.05 | -10.00% | 0.03 | 122 | 4,043 | 0.91 | 0.42 | 0.26 | -0.07 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.04 | -44.45% | 0.01 | 131 | 1,675 | 1.87 | 0.04 | 0.06 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 1.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,396 | 2.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,470 | 3.44 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 435 | 4.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,130 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 727 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/15/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 12/15/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 12/15/2025 3:59:48 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.49 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 156 | 3.16 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 891 | 1.04 | -0.06 | 0.09 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 15.00 | 0.70 | 0.85 | 0.78 | 0.85 | +0.10 | +13.34% | 0.05 | 385 | 3,655 | 0.92 | -0.58 | 0.26 | -0.07 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 17.50 | 2.75 | 3.30 | 3.03 | 3.00 | +0.23 | +8.31% | 0.17 | 1 | 723 | 2.09 | -0.96 | 0.06 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 20.00 | 5.20 | 5.70 | 5.45 | 5.50 | +0.44 | +8.70% | 0.27 | 4 | 413 | 2.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 22.50 | 6.90 | 8.30 | 7.60 | 7.60 | 0.00 | 0.00% | 0.34 | 0 | 231 | 3.55 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:48 PM EST |
| 25.00 | 9.40 | 12.40 | 10.90 | 10.05 | 0.00 | 0.00% | 0.44 | 0 | 62 | 7.33 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 30.00 | 13.90 | 16.20 | 15.05 | 15.05 | 0.00 | 0.00% | 0.50 | 0 | 1 | 6.02 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 35.00 | 18.90 | 21.40 | 20.15 | 14.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:48 PM EST |
| 40.00 | 23.60 | 26.70 | 25.15 | 17.45 | 0.00 | 0.00% | 0.63 | 0 | 0 | 8.53 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:48 PM EST |
| 45.00 | 28.60 | 31.70 | 30.15 | 12.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 9.09 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 12/15/2025 3:59:48 PM EST |
| 50.00 | 33.60 | 36.50 | 35.05 | 7.67 | 0.00 | 0.00% | 0.70 | 0 | 1 | 9.14 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 12/15/2025 3:59:48 PM EST |
| 55.00 | 38.60 | 41.50 | 40.05 | 11.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 12/15/2025 3:59:48 PM EST |
| 60.00 | 43.60 | 46.50 | 45.05 | 17.05 | 0.00 | 0.00% | 0.75 | 0 | 0 | 9.92 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 12/15/2025 3:59:48 PM EST |
| 65.00 | 48.60 | 51.50 | 50.05 | 20.10 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 12/15/2025 3:59:48 PM EST |
| 70.00 | 53.60 | 56.50 | 55.05 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST |