Options Chain for SIX FLAGS ENTERTAINMENT CORP COM (FUN) - $39.01 as of 3/7/2025 4:00:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.30 | 18.90 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 22.50 | 14.70 | 16.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 25.00 | 12.30 | 13.80 | 18.50 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 3/7/2025 4:00:02 PM EST |
| 30.00 | 6.00 | 8.80 | % | 0 | 0 | 1.46 | 0.99 | 0.01 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 35.00 | 2.15 | 3.60 | 3.30 | -8.60 | -72.27% | 3 | 49 | 0.39 | 0.76 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 40.00 | 0.45 | 1.50 | 0.59 | -1.78 | -75.11% | 4 | 16 | 0.65 | 0.29 | 0.09 | -0.05 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 257 | 1.25 | 0.04 | 0.02 | -0.01 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 1 | 598 | 1.02 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.92 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/7/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/7/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 3/7/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 100 | 2.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 3/7/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 18 | 1.67 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 3/7/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 2.20 | 0.11 | 0.00 | 0.00% | 0 | 30 | 1.00 | -0.01 | 0.01 | 0.00 | 2/26/2025 | 3/7/2025 4:00:02 PM EST |
| 35.00 | 0.40 | 0.75 | 0.65 | +0.15 | +30.00% | 3 | 212 | 0.55 | -0.24 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 40.00 | 2.75 | 3.50 | 3.64 | +1.14 | +45.60% | 3 | 95 | 0.56 | -0.71 | 0.09 | -0.05 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 45.00 | 7.00 | 8.60 | 7.33 | +1.23 | +20.17% | 2 | 384 | 0.93 | -0.96 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 50.00 | 11.40 | 13.50 | 7.40 | 0.00 | 0.00% | 0 | 38 | 1.14 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/7/2025 4:00:02 PM EST |
| 55.00 | 16.50 | 18.60 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 3/7/2025 4:00:02 PM EST |
| 60.00 | 21.40 | 24.00 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 65.00 | 26.30 | 29.00 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 70.00 | 31.30 | 33.80 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 75.00 | 36.30 | 38.90 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST |