Options Chain for SINCLAIR INC CL A (SBGI) - $14.92 as of 2/4/2025 10:19:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 13.40 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 5.00 | 9.70 | 10.70 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 7.50 | 7.20 | 8.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 10.00 | 4.80 | 6.10 | 7.98 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.01 | 0.00 | 11/27/2024 | 2/4/2025 3:59:58 PM EST |
| 12.50 | 2.55 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 24 | 0.93 | 0.82 | 0.09 | -0.01 | 12/31/2024 | 2/4/2025 3:59:58 PM EST |
| 15.00 | 1.00 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 142 | 0.57 | 0.51 | 0.14 | -0.01 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 17.50 | 0.20 | 0.40 | 0.30 | -0.11 | -26.83% | 3 | 410 | 0.53 | 0.21 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 338 | 0.57 | 0.06 | 0.04 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 18 | 0.74 | 0.01 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 225 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 524 | 1.43 | 0.00 | 0.01 | 0.00 | 1/10/2025 | 2/4/2025 3:59:58 PM EST |
| 12.50 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 446 | 0.70 | -0.18 | 0.09 | -0.01 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 15.00 | 1.15 | 1.40 | 1.60 | 0.00 | 0.00% | 0 | 181 | 0.55 | -0.49 | 0.14 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 17.50 | 2.75 | 3.30 | 2.45 | 0.00 | 0.00% | 0 | 43 | 0.74 | -0.79 | 0.10 | -0.01 | 12/31/2024 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 3.90 | 6.80 | 3.24 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.94 | 0.04 | 0.00 | 12/6/2024 | 2/4/2025 3:59:58 PM EST |
| 22.50 | 7.40 | 8.00 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 8.70 | 10.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 13.90 | 16.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |