Options Chain for SINCLAIR INC CL A (SBGI) - $14.14 as of 4/17/2025 9:50:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.40 | 11.80 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 5.00 | 8.80 | 9.80 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 7.50 | 6.50 | 6.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 10.00 | 4.00 | 5.50 | % | 0 | 0 | 2.22 | 0.96 | 0.03 | -0.01 | 4/17/2025 4:00:03 PM EST | |||
| 12.50 | 2.05 | 2.30 | 2.40 | 0.00 | 0.00% | 0 | 178 | 0.73 | 0.77 | 0.11 | -0.02 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 15.00 | 0.70 | 0.80 | 0.73 | +0.03 | +4.29% | 80 | 354 | 0.65 | 0.42 | 0.15 | -0.02 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.25 | 0.17 | -0.03 | -15.00% | 1 | 358 | 0.71 | 0.13 | 0.09 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 393 | 1.04 | 0.03 | 0.03 | 0.00 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.21 | 0.00 | 0.01 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.25 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 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 | 6.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.04 | 0.03 | -0.01 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 12.50 | 0.30 | 0.45 | 0.44 | -0.09 | -16.99% | 2 | 117 | 0.68 | -0.23 | 0.11 | -0.02 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 15.00 | 1.00 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 75 | 0.51 | -0.58 | 0.15 | -0.02 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 17.50 | 3.40 | 4.00 | 1.94 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.87 | 0.09 | -0.01 | 3/27/2025 | 4/17/2025 4:00:03 PM EST |
| 20.00 | 5.80 | 6.20 | % | 0 | 0 | 1.17 | -0.97 | 0.03 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 22.50 | 8.10 | 8.70 | % | 0 | 0 | 1.42 | -1.00 | 0.01 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 25.00 | 10.70 | 11.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 30.00 | 15.60 | 16.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST |