Options Chain for SINCLAIR INC CL A (SBGI) - $14.13 as of 5/15/2026 8:07:30 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 | 10.50 | 13.00 | 11.75 | 11.57 | 0.00 | 0.00% | 4.70 | 0 | 1 | 9.22 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:03 PM EST |
| 5.00 | 8.40 | 10.50 | 9.45 | 9.51 | 0.00 | 0.00% | 1.89 | 0 | 68 | 5.09 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:03 PM EST |
| 7.50 | 5.90 | 8.00 | 6.95 | 7.01 | 0.00 | 0.00% | 0.93 | 0 | 47 | 3.41 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:03 PM EST |
| 10.00 | 3.40 | 5.60 | 4.50 | 4.10 | 0.00 | 0.00% | 0.45 | 0 | 56 | 2.40 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:03 PM EST |
| 12.50 | 0.50 | 3.40 | 1.95 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.72 | 0.84 | 0.19 | 0.00 | 4/10/2026 | 5/15/2026 3:59:03 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.07 | -18.92% | 0.02 | 18 | 172 | 0.44 | 0.30 | 0.18 | -0.01 | 5/15/2026 | 5/15/2026 3:59:03 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.57 | 0.05 | 0.05 | 0.00 | 5/14/2026 | 5/15/2026 3:59:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.41 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 5/15/2026 3:59:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 3:59:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:03 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 | 5.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:03 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:03 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 100 | 2.12 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/15/2026 3:59:03 PM EST |
| 10.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.75 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/15/2026 3:59:03 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.94 | -0.16 | 0.19 | 0.00 | 5/12/2026 | 5/15/2026 3:59:03 PM EST |
| 15.00 | 1.10 | 2.05 | 1.58 | 1.50 | -0.13 | -7.98% | 0.11 | 1 | 200 | 0.76 | -0.70 | 0.18 | -0.01 | 5/15/2026 | 5/15/2026 3:59:03 PM EST |
| 17.50 | 3.00 | 4.20 | 3.60 | 2.90 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.91 | -0.95 | 0.05 | 0.00 | 5/1/2026 | 5/15/2026 3:59:03 PM EST |
| 20.00 | 5.40 | 6.80 | 6.10 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.01 | 0.00 | 5/15/2026 3:59:03 PM EST | |||
| 22.50 | 7.90 | 9.30 | 8.60 | % | 0.38 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:03 PM EST | |||
| 25.00 | 10.20 | 12.10 | 11.15 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:03 PM EST | |||
| 30.00 | 14.90 | 17.30 | 16.10 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:03 PM EST |