Options Chain for SIX FLAGS ENTERTAINMENT CORP COM (FUN) - $33.56 as of 5/30/2025 9:15:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.30 | 17.80 | 15.30 | 0.00 | 0.00% | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:57 PM EST |
| 20.00 | 12.80 | 15.20 | 14.90 | 0.00 | 0.00% | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:57 PM EST |
| 22.50 | 10.30 | 12.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 25.00 | 7.90 | 9.50 | 9.61 | 0.00 | 0.00% | 0 | 35 | 1.77 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 30.00 | 3.40 | 4.80 | 8.50 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.83 | 0.06 | -0.02 | 5/12/2025 | 5/30/2025 3:59:57 PM EST |
| 35.00 | 0.80 | 1.10 | 0.90 | -0.95 | -51.36% | 1,032 | 1,516 | 0.48 | 0.38 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 40.00 | 0.05 | 0.20 | 0.10 | -0.10 | -50.00% | 6 | 374 | 0.48 | 0.07 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 1,521 | 0.89 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 280 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 69 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.79 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 11 | 1.70 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.10 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 30.00 | 0.25 | 0.50 | 0.40 | +0.15 | +60.00% | 2 | 158 | 0.50 | -0.17 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 35.00 | 2.05 | 2.75 | 1.90 | 0.00 | 0.00% | 0 | 110 | 0.47 | -0.62 | 0.10 | -0.03 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 40.00 | 5.90 | 8.50 | 5.10 | 0.00 | 0.00% | 0 | 42 | 1.31 | -0.93 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 10.60 | 13.50 | 12.10 | 0.00 | 0.00% | 0 | 18 | 1.23 | -0.99 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:57 PM EST |
| 50.00 | 15.60 | 18.50 | 12.14 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/30/2025 3:59:57 PM EST |
| 55.00 | 20.60 | 23.00 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 25.60 | 28.50 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 65.00 | 30.60 | 33.50 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 35.60 | 38.50 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |