Options Chain for SIX FLAGS ENTERTAINMENT CORP COM (FUN) - $45.83 as of 11/20/2024 4:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.10 | 17.00 | % | 0 | 0 | EST | |||||||
| 15.00 | 12.50 | 14.50 | % | 0 | 0 | EST | |||||||
| 17.50 | 26.20 | 30.80 | 21.30 | 0.00 | 0.00% | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:58 PM EST |
| 17.50 | 9.20 | 12.00 | % | 0 | 0 | EST | |||||||
| 20.00 | 7.50 | 9.80 | % | 0 | 0 | EST | |||||||
| 20.00 | 23.60 | 28.00 | 21.50 | 0.00 | 0.00% | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 11/20/2024 3:59:58 PM EST |
| 22.50 | 22.60 | 25.60 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 22.50 | 5.10 | 7.00 | % | 0 | 0 | EST | |||||||
| 25.00 | 20.10 | 22.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 25.00 | 2.80 | 5.20 | 2.25 | 0.00 | 0.00% | 0 | 2 | 11/5/2024 | EST | ||||
| 27.50 | 1.00 | 2.75 | 5.83 | 0.00 | 0.00% | 0 | 3 | 7/11/2024 | EST | ||||
| 30.00 | 15.30 | 17.30 | 12.50 | 0.00 | 0.00% | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 0.15 | 2.00 | 0.65 | 0.00 | 0.00% | 0 | 43 | 9/12/2024 | EST | ||||
| 32.50 | 0.00 | 1.25 | 0.33 | 0.00 | 0.00% | 0 | 4 | 9/12/2024 | EST | ||||
| 35.00 | 10.20 | 12.70 | 10.80 | -0.10 | -0.92% | 1 | 4 | 1.27 | 0.98 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 26 | 9/19/2024 | EST | ||||
| 37.50 | 0.00 | 0.25 | % | 0 | 1 | EST | |||||||
| 40.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 21 | 10/1/2024 | EST | ||||
| 40.00 | 6.00 | 6.90 | 5.90 | -0.90 | -13.24% | 5 | 102 | 0.45 | 0.87 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 45.00 | 1.10 | 5.00 | 2.94 | 0.00 | 0.00% | 0 | 1,143 | 0.36 | 0.59 | 0.07 | -0.03 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 0.05 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 8,640 | 0.39 | 0.24 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 93 | 0.37 | 0.05 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 3,752 | 0.55 | 0.01 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.57 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.65 | 0.58 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | % | 0 | 4 | EST | |||||||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 1.75 | % | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.45 | % | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2 | 10/28/2024 | EST | ||||
| 22.50 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 11/11/2024 | EST | ||||
| 22.50 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.13 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 0.00 | 0.65 | 1.05 | 0.00 | 0.00% | 0 | 30 | 7/25/2024 | EST | ||||
| 25.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:58 PM EST |
| 27.50 | 0.00 | 2.55 | 1.20 | 0.00 | 0.00% | 0 | 2 | 11/11/2024 | EST | ||||
| 30.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 104 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 1.10 | 2.95 | 7.80 | 0.00 | 0.00% | 0 | 3 | 10/10/2024 | EST | ||||
| 32.50 | 3.30 | 6.00 | % | 0 | 0 | EST | |||||||
| 35.00 | 0.10 | 0.35 | 0.10 | -0.25 | -71.43% | 1 | 2,452 | 0.65 | -0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 6.60 | 7.70 | % | 0 | 0 | EST | |||||||
| 37.50 | 9.10 | 10.20 | 13.35 | 0.00 | 0.00% | 0 | 1 | 10/15/2024 | EST | ||||
| 40.00 | 0.15 | 3.20 | 0.35 | 0.00 | 0.00% | 0 | 413 | 0.87 | -0.13 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 11.00 | 12.60 | % | 0 | 0 | EST | |||||||
| 42.50 | 13.10 | 15.10 | % | 0 | 0 | EST | |||||||
| 45.00 | 16.10 | 18.10 | % | 0 | 0 | EST | |||||||
| 45.00 | 0.55 | 2.75 | 1.58 | 0.00 | 0.00% | 0 | 34 | 0.40 | -0.41 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 3.30 | 6.50 | 5.01 | 0.00 | 0.00% | 0 | 118 | 0.79 | -0.76 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 7.90 | 11.20 | 12.50 | 0.00 | 0.00% | 0 | 17 | 0.95 | -0.95 | 0.02 | -0.01 | 10/29/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 12.90 | 16.20 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 17.60 | 21.30 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 22.50 | 26.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 27.30 | 31.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 32.10 | 36.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |