Options Chain for SINCLAIR INC CL A (SBGI) - $13.94 as of 9/16/2025 9:14:42 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 | 10.30 | 12.90 | 11.60 | 12.12 | 0.00 | 0.00% | 4.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 3:59:59 PM EST |
| 5.00 | 8.30 | 10.40 | 9.35 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 7.50 | 6.20 | 7.80 | 7.00 | 6.70 | 0.00 | 0.00% | 0.93 | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 9/16/2025 3:59:59 PM EST |
| 10.00 | 3.70 | 4.20 | 3.95 | 4.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 3:59:59 PM EST |
| 12.50 | 1.45 | 1.60 | 1.53 | 1.36 | 0.00 | 0.00% | 0.12 | 0 | 44 | 1.18 | 0.99 | 0.03 | 0.00 | 9/11/2025 | 9/16/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 7 | 1,557 | 0.81 | 0.07 | 0.20 | -0.01 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 373 | 4.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/16/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.43 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 28 | 6.06 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/16/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 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 | 9/16/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 4 | 7.90 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/16/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 32 | 4.33 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 45 | 1,114 | 1.16 | -0.01 | 0.03 | 0.00 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 15.00 | 1.05 | 1.25 | 1.15 | 1.14 | -0.01 | -0.87% | 0.08 | 26 | 421 | 1.19 | -0.93 | 0.20 | -0.01 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 17.50 | 3.40 | 3.70 | 3.55 | 3.05 | 0.00 | 0.00% | 0.20 | 0 | 90 | 2.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:59 PM EST |
| 20.00 | 5.90 | 6.20 | 6.05 | % | 0.30 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 22.50 | 8.40 | 8.70 | 8.55 | 9.70 | 0.00 | 0.00% | 0.38 | 0 | 37 | 3.64 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/16/2025 3:59:59 PM EST |
| 25.00 | 10.80 | 11.20 | 11.00 | 10.00 | 0.00 | 0.00% | 0.44 | 0 | 10 | 4.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 9/16/2025 3:59:59 PM EST |
| 30.00 | 15.80 | 16.40 | 16.10 | 14.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 9/16/2025 3:59:59 PM EST |