Options Chain for SIX FLAGS ENTERTAINMENT CORP COM (FUN) - $35.80 as of 5/5/2025 3:08:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.00 | 20.40 | 15.30 | 0.00 | 0.00% | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 15.40 | 16.80 | 14.90 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 13.10 | 14.40 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 10.70 | 12.00 | 11.20 | 0.00 | 0.00% | 0 | 32 | 1.06 | 0.98 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 5.90 | 7.00 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.86 | 0.03 | -0.02 | 3/13/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 2.70 | 3.20 | 3.10 | +0.10 | +3.34% | 2 | 18 | 0.48 | 0.60 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.85 | 1.65 | 1.00 | -0.14 | -12.29% | 5 | 226 | 0.53 | 0.27 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.10 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 1,060 | 0.42 | 0.08 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 275 | 0.58 | 0.02 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.05 | 0.35 | 0.10 | -0.05 | -33.34% | 1 | 68 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.87 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 14 | 0.93 | -0.02 | 0.01 | -0.01 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.50 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 49 | 0.59 | -0.14 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 1.65 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 83 | 0.48 | -0.40 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 4.50 | 5.50 | 6.05 | 0.00 | 0.00% | 0 | 46 | 0.85 | -0.73 | 0.06 | -0.02 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 8.10 | 11.30 | 7.90 | 0.00 | 0.00% | 0 | 62 | 1.01 | -0.92 | 0.03 | -0.01 | 3/25/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 13.50 | 16.10 | 12.14 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.98 | 0.01 | 0.00 | 3/25/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 18.20 | 21.00 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 23.00 | 26.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 27.20 | 31.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 32.20 | 36.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |