Options Chain for SINCLAIR INC CL A (SBGI) - $15.31 as of 5/5/2025 9:08:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.60 | 13.30 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 5.00 | 10.10 | 10.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 7.50 | 7.00 | 9.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 10.00 | 5.30 | 5.60 | 5.30 | +0.32 | +6.43% | 10 | 208 | 0.85 | 0.98 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 12.50 | 3.00 | 3.40 | 2.55 | 0.00 | 0.00% | 0 | 253 | 0.74 | 0.82 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 1.25 | 1.55 | 1.35 | -0.15 | -10.00% | 269 | 1,116 | 0.59 | 0.57 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 0.45 | 0.65 | 0.50 | -0.10 | -16.67% | 106 | 555 | 0.61 | 0.30 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 0.05 | 0.25 | 0.16 | -0.03 | -15.79% | 8 | 2,477 | 0.62 | 0.13 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 1,222 | 0.80 | 0.05 | 0.03 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.38 | 0.02 | 0.01 | 0.00 | 2/25/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:52 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 | 5.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 126 | 0.87 | -0.02 | 0.03 | 0.00 | 1/29/2025 | 5/5/2025 3:59:52 PM EST |
| 12.50 | 0.20 | 0.45 | 0.35 | -0.31 | -46.97% | 42 | 324 | 0.65 | -0.18 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 1.10 | 1.35 | 1.30 | +0.10 | +8.34% | 2 | 543 | 0.63 | -0.43 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 2.65 | 2.90 | 2.99 | -1.01 | -25.25% | 10 | 135 | 0.59 | -0.70 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 4.80 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 78 | 0.60 | -0.87 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 7.10 | 7.60 | 6.60 | 0.00 | 0.00% | 0 | 37 | 0.94 | -0.95 | 0.03 | 0.00 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 7.90 | 11.70 | 9.80 | +0.20 | +2.09% | 1 | 15 | 2.04 | -0.98 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 14.50 | 15.10 | 15.60 | 0.00 | 0.00% | 0 | 6 | 1.40 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |