Options Chain for SINCLAIR INC CL A (SBGI) - $12.19 as of 4/26/2024 3:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.00 | 10.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 5.00 | 6.50 | 9.50 | % | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 7.50 | 4.40 | 5.80 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 10.00 | 2.15 | 3.20 | 3.40 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.85 | 0.16 | -0.01 | 3/28/2024 | 4/26/2024 3:59:45 PM EST |
| 12.50 | 0.55 | 0.65 | 0.60 | -0.20 | -25.00% | 20 | 67 | 0.85 | 0.40 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 15.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,205 | 0.90 | 0.12 | 0.08 | -0.01 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 17.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.03 | 0.02 | 0.00 | 4/3/2024 | 4/26/2024 3:59:45 PM EST |
| 20.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 4/26/2024 3:59:45 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 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 | 7.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 10.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,559 | 0.51 | -0.15 | 0.16 | -0.01 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 12.50 | 0.85 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 320 | 1.96 | -0.60 | 0.17 | -0.01 | 4/19/2024 | 4/26/2024 3:59:45 PM EST |
| 15.00 | 2.00 | 3.30 | % | 0 | 0 | 1.84 | -0.88 | 0.08 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 17.50 | 5.10 | 6.80 | % | 0 | 0 | 2.48 | -0.97 | 0.02 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 20.00 | 7.60 | 10.00 | % | 0 | 0 | 2.94 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 22.50 | 10.00 | 10.90 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 25.00 | 12.60 | 13.40 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST |