Options Chain for SINCLAIR INC CL A (SBGI) - $14.79 as of 7/4/2025 8:37:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 13.50 | 12.75 | % | 5.10 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:09 PM EST | |||
| 5.00 | 9.50 | 11.30 | 10.40 | % | 2.08 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:09 PM EST | |||
| 7.50 | 7.00 | 8.80 | 7.90 | % | 1.05 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:09 PM EST | |||
| 10.00 | 4.60 | 6.30 | 5.45 | % | 0.55 | 0 | 0 | 2.03 | 0.99 | 0.01 | 0.00 | 7/3/2025 12:59:09 PM EST | |||
| 12.50 | 2.35 | 3.40 | 2.88 | % | 0.23 | 0 | 0 | 1.08 | 0.88 | 0.09 | -0.01 | 7/3/2025 12:59:09 PM EST | |||
| 15.00 | 0.75 | 1.00 | 0.88 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.46 | 0.51 | 0.17 | -0.01 | 7/1/2025 | 7/3/2025 12:59:09 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.16 | 0.11 | -0.01 | 7/2/2025 | 7/3/2025 12:59:09 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.03 | 0.00 | 7/3/2025 12:59:09 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.01 | 0.00 | 7/3/2025 12:59:09 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:09 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:09 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.48 | -0.01 | 0.01 | 0.00 | 7/3/2025 12:59:09 PM EST | |||
| 12.50 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.77 | -0.12 | 0.09 | -0.01 | 6/30/2025 | 7/3/2025 12:59:09 PM EST |
| 15.00 | 0.95 | 1.10 | 1.03 | 1.22 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | -0.49 | 0.17 | -0.01 | 7/2/2025 | 7/3/2025 12:59:09 PM EST |
| 17.50 | 2.50 | 4.60 | 3.55 | % | 0.20 | 0 | 0 | 0.58 | -0.84 | 0.11 | -0.01 | 7/3/2025 12:59:09 PM EST | |||
| 20.00 | 5.00 | 6.80 | 5.90 | % | 0.30 | 0 | 0 | 1.58 | -0.97 | 0.03 | 0.00 | 7/3/2025 12:59:09 PM EST | |||
| 22.50 | 7.50 | 8.10 | 7.80 | % | 0.35 | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 7/3/2025 12:59:09 PM EST | |||
| 25.00 | 9.90 | 10.50 | 10.20 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:09 PM EST |