Options Chain for SINCLAIR INC CL A (SBGI) - $13.51 as of 10/31/2025 3:34:03 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 | 10.00 | 12.50 | 11.25 | % | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 5.00 | 7.80 | 10.60 | 9.20 | % | 1.84 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 7.50 | 5.30 | 8.20 | 6.75 | % | 0.90 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 10.00 | 2.90 | 4.60 | 3.75 | % | 0.38 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 12.50 | 0.90 | 1.65 | 1.28 | 1.21 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.83 | 0.79 | 0.20 | -0.01 | 10/15/2025 | 10/31/2025 3:59:59 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.12 | -44.45% | 0.01 | 2 | 467 | 0.48 | 0.21 | 0.18 | -0.01 | 10/31/2025 | 10/31/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.65 | 0.02 | 0.03 | 0.00 | 10/13/2025 | 10/31/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/31/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/31/2025 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 | 7.44 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/31/2025 3:59:59 PM EST |
| 12.50 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 330 | 0.51 | -0.21 | 0.20 | -0.01 | 10/24/2025 | 10/31/2025 3:59:59 PM EST |
| 15.00 | 0.90 | 2.05 | 1.48 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 97 | 0.87 | -0.79 | 0.18 | -0.01 | 10/16/2025 | 10/31/2025 3:59:59 PM EST |
| 17.50 | 3.40 | 5.90 | 4.65 | % | 0.27 | 0 | 0 | 2.46 | -0.98 | 0.03 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 20.00 | 5.80 | 7.30 | 6.55 | % | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 22.50 | 8.30 | 9.80 | 9.05 | % | 0.40 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST | |||
| 25.00 | 10.30 | 12.70 | 11.50 | % | 0.46 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:59 PM EST |