Options Chain for SINCLAIR INC CL A (SBGI) - $14.92 as of 8/13/2025 8:00:19 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 | 12.10 | 13.40 | 12.75 | 13.50 | 0.00 | 0.00% | 5.10 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/13/2025 3:59:48 PM EST |
| 5.00 | 9.50 | 11.00 | 10.25 | % | 2.05 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 7.50 | 7.00 | 8.50 | 7.75 | 6.70 | 0.00 | 0.00% | 1.03 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/13/2025 3:59:48 PM EST |
| 10.00 | 4.70 | 4.90 | 4.80 | 2.65 | 0.00 | 0.00% | 0.48 | 0 | 136 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:48 PM EST |
| 12.50 | 2.25 | 2.45 | 2.35 | 2.80 | +0.65 | +30.24% | 0.19 | 1 | 259 | 0.63 | 0.92 | 0.14 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.10 | -12.50% | 0.05 | 30 | 936 | 0.48 | 0.44 | 0.20 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.47 | 0.10 | 0.09 | 0.00 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.73 | 0.01 | 0.02 | 0.00 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/13/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.26 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/13/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 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 | 5.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/13/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.31 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/13/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 475 | 0.54 | -0.08 | 0.14 | 0.00 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 15.00 | 0.95 | 1.15 | 1.05 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 379 | 0.40 | -0.56 | 0.20 | -0.01 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 17.50 | 2.95 | 3.20 | 3.08 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 90 | 0.35 | -0.90 | 0.09 | 0.00 | 6/30/2025 | 8/13/2025 3:59:48 PM EST |
| 20.00 | 5.20 | 5.70 | 5.45 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.02 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 22.50 | 7.80 | 8.10 | 7.95 | 9.70 | 0.00 | 0.00% | 0.35 | 0 | 39 | 0.89 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:48 PM EST |
| 25.00 | 10.10 | 10.60 | 10.35 | 10.00 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 8/13/2025 3:59:48 PM EST |
| 30.00 | 15.10 | 15.80 | 15.45 | 14.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 8/13/2025 3:59:48 PM EST |