Options Chain for SINCLAIR INC CL A (SBGI) - $13.69 as of 2/6/2026 8:33:03 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 | 10.10 | 12.50 | 11.30 | % | 4.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 5.00 | 8.00 | 10.60 | 9.30 | % | 1.86 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 7.50 | 5.50 | 7.30 | 6.40 | % | 0.85 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 10.00 | 3.20 | 4.60 | 3.90 | % | 0.39 | 0 | 0 | 2.56 | 0.99 | 0.01 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 3.30 | 1.65 | % | 0.13 | 0 | 0 | 2.65 | 0.77 | 0.17 | -0.02 | 2/6/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.53 | 0.25 | 0.18 | -0.02 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.90 | 0.03 | 0.04 | 0.00 | 2/2/2026 | 2/6/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/6/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 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 | 2/6/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.30 | -0.01 | 0.01 | 0.00 | 1/13/2026 | 2/6/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.22 | -0.23 | 0.17 | -0.02 | 1/28/2026 | 2/6/2026 3:59:58 PM EST |
| 15.00 | 0.10 | 2.40 | 1.25 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 116 | 1.48 | -0.75 | 0.18 | -0.02 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 17.50 | 3.10 | 4.30 | 3.70 | % | 0.21 | 0 | 0 | 1.46 | -0.97 | 0.04 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 20.00 | 5.50 | 7.00 | 6.25 | % | 0.31 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 22.50 | 8.00 | 9.50 | 8.75 | % | 0.39 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 25.00 | 10.00 | 12.40 | 11.20 | % | 0.45 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 30.00 | 15.00 | 17.40 | 16.20 | % | 0.54 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST |