Options Chain for SINCLAIR INC CL A (SBGI) - $14.10 as of 8/1/2025 8:48:50 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 | 11.40 | 12.70 | 12.05 | % | 4.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 5.00 | 8.90 | 10.20 | 9.55 | % | 1.91 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 7.50 | 6.40 | 7.70 | 7.05 | % | 0.94 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 10.00 | 3.90 | 5.10 | 4.50 | % | 0.45 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 12.50 | 1.55 | 2.00 | 1.78 | % | 0.14 | 0 | 0 | 0.94 | 0.86 | 0.14 | -0.01 | 8/1/2025 3:59:55 PM EST | |||
| 15.00 | 0.25 | 0.35 | 0.30 | 0.22 | -0.08 | -26.67% | 0.02 | 1 | 196 | 0.59 | 0.29 | 0.23 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.05 | 0.02 | 0.04 | 0.00 | 7/23/2025 | 8/1/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.65 | -0.14 | 0.14 | -0.01 | 7/25/2025 | 8/1/2025 3:59:55 PM EST |
| 15.00 | 1.10 | 1.25 | 1.18 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.51 | -0.71 | 0.23 | -0.02 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 17.50 | 3.20 | 3.70 | 3.45 | 2.75 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.16 | -0.98 | 0.04 | 0.00 | 7/23/2025 | 8/1/2025 3:59:55 PM EST |
| 20.00 | 5.60 | 6.30 | 5.95 | % | 0.30 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 22.50 | 8.10 | 8.80 | 8.45 | % | 0.38 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 25.00 | 10.60 | 11.20 | 10.90 | % | 0.44 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 30.00 | 15.60 | 16.30 | 15.95 | % | 0.53 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST |