Options Chain for SINCLAIR INC CL A (SBGI) - $14.13 as of 5/27/2025 3:34:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.60 | 12.00 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 5.00 | 9.00 | 9.60 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 7.50 | 6.70 | 7.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 10.00 | 4.10 | 5.10 | % | 0 | 0 | 1.38 | 1.00 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 12.50 | 1.50 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.77 | 0.12 | -0.01 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 15.00 | 0.65 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.39 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 17.50 | 0.10 | 0.25 | 0.14 | -0.08 | -36.37% | 35 | 103 | 0.47 | 0.12 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.03 | 0.03 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 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 | 4.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 12.50 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.23 | 0.12 | -0.01 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 15.00 | 1.45 | 2.30 | 1.35 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.61 | 0.15 | -0.01 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 17.50 | 3.30 | 3.60 | % | 0 | 0 | 0.69 | -0.88 | 0.08 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 20.00 | 5.70 | 6.10 | % | 0 | 0 | 0.78 | -0.97 | 0.03 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 22.50 | 8.20 | 8.70 | % | 0 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 25.00 | 10.80 | 11.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 30.00 | 15.60 | 16.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |