Options Chain for SINCLAIR INC CL A (SBGI) - $16.50 as of 11/20/2024 8:40:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 15.40 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 11.20 | 12.90 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 7.50 | 8.80 | 10.40 | 6.53 | 0.00 | 0.00% | 0 | 5 | 3.26 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 6.10 | 7.70 | 7.84 | 0.00 | 0.00% | 0 | 84 | 1.79 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 3.90 | 4.20 | 4.83 | 0.00 | 0.00% | 0 | 63 | 0.99 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 0.70 | 1.85 | 1.75 | +0.35 | +25.00% | 14 | 2,571 | 0.57 | 0.76 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 0.40 | 0.45 | 0.45 | 0.00 | 0.00% | 206 | 387 | 0.48 | 0.32 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 0.05 | 0.15 | 0.07 | -0.02 | -22.23% | 2 | 229 | 0.51 | 0.07 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 70 | 0.86 | 0.01 | 0.01 | 0.00 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 46 | 1.53 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 699 | 1.68 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 3:59:59 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 | 6.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 376 | 4.03 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 181 | 2.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,717 | 1.43 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 149 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 0.40 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 200 | 0.53 | -0.24 | 0.15 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 1.00 | 1.95 | 1.78 | 0.00 | 0.00% | 0 | 32 | 0.34 | -0.68 | 0.16 | -0.01 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 3.50 | 4.00 | % | 0 | 0 | 0.75 | -0.93 | 0.06 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 22.50 | 5.90 | 6.50 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 8.40 | 9.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 13.40 | 14.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |