Options Chain for SINCLAIR INC CL A (SBGI) - $14.50 as of 2/21/2025 9:21:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.80 | 13.20 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 5.00 | 9.40 | 10.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 7.50 | 6.90 | 8.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 10.00 | 4.40 | 5.90 | % | 0 | 0 | 0.87 | 0.99 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 12.50 | 2.25 | 3.60 | % | 0 | 0 | 0.93 | 0.78 | 0.10 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 15.00 | 0.80 | 1.40 | % | 0 | 0 | 0.61 | 0.45 | 0.14 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 17.50 | 0.10 | 0.50 | % | 0 | 0 | 0.53 | 0.18 | 0.10 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.60 | 0.06 | 0.04 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.02 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 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 | 4.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 0.73 | -0.01 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 12.50 | 0.30 | 0.75 | % | 0 | 0 | 0.60 | -0.22 | 0.10 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 15.00 | 1.35 | 1.70 | % | 0 | 0 | 0.52 | -0.55 | 0.14 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 17.50 | 3.20 | 3.60 | % | 0 | 0 | 0.51 | -0.82 | 0.10 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 20.00 | 5.50 | 6.00 | % | 0 | 0 | 0.55 | -0.94 | 0.04 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 22.50 | 8.00 | 8.40 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 10.50 | 10.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 14.40 | 16.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |