Options Chain for SINCLAIR INC CL A (SBGI) - $15.91 as of 12/22/2025 9:08:14 AM 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 | 11.30 | 14.60 | 12.95 | 13.36 | 0.00 | 0.00% | 5.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/22/2025 3:59:57 PM EST |
| 5.00 | 8.50 | 11.90 | 10.20 | 10.84 | 0.00 | 0.00% | 2.04 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/22/2025 3:59:57 PM EST |
| 7.50 | 7.10 | 9.20 | 8.15 | % | 1.09 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 10.00 | 4.00 | 6.60 | 5.30 | % | 0.53 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 12.50 | 2.50 | 4.00 | 3.25 | % | 0.26 | 0 | 0 | 1.76 | 0.97 | 0.04 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 15.00 | 0.50 | 0.80 | 0.65 | 0.80 | -0.40 | -33.34% | 0.04 | 3 | 1,316 | 0.38 | 0.55 | 0.25 | -0.01 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 6 | 0.74 | 0.09 | 0.10 | -0.01 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 12/22/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.23 | -0.03 | 0.04 | 0.00 | 12/18/2025 | 12/22/2025 3:59:57 PM EST |
| 15.00 | 0.40 | 0.75 | 0.58 | 0.62 | +0.08 | +14.82% | 0.04 | 7 | 4 | 0.40 | -0.45 | 0.25 | -0.01 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 17.50 | 0.55 | 3.80 | 2.18 | % | 0.12 | 0 | 0 | 1.43 | -0.91 | 0.10 | -0.01 | 12/22/2025 3:59:57 PM EST | |||
| 20.00 | 3.50 | 6.00 | 4.75 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.01 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 22.50 | 5.90 | 8.50 | 7.20 | % | 0.32 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 25.00 | 8.40 | 10.90 | 9.65 | % | 0.39 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 30.00 | 13.60 | 16.10 | 14.85 | % | 0.49 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST |