Options Chain for SINCLAIR INC CL A (SBGI) - $12.95 as of 6/18/2025 9:15:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.30 | 10.60 | 11.79 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/17/2025 3:59:48 PM EST |
| 5.00 | 7.60 | 8.20 | 9.40 | 0.00 | 0.00% | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/17/2025 3:59:48 PM EST |
| 7.50 | 5.10 | 5.70 | 6.85 | 0.00 | 0.00% | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/17/2025 3:59:48 PM EST |
| 10.00 | 2.65 | 3.20 | 2.73 | 0.00 | 0.00% | 0 | 160 | 2.55 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/17/2025 3:59:48 PM EST |
| 12.50 | 0.40 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.99 | 0.75 | 0.43 | -0.05 | 6/16/2025 | 6/17/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,652 | 1.15 | 0.01 | 0.02 | 0.00 | 6/16/2025 | 6/17/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 804 | 1.98 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/17/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 2,559 | 3.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,226 | 3.17 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/17/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 6.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/17/2025 3:59:48 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 126 | 4.53 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/17/2025 3:59:48 PM EST |
| 12.50 | 0.05 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 326 | 0.60 | -0.25 | 0.43 | -0.05 | 6/17/2025 | 6/17/2025 3:59:48 PM EST |
| 15.00 | 1.70 | 2.45 | 1.77 | 0.00 | 0.00% | 0 | 538 | 1.65 | -0.99 | 0.02 | 0.00 | 6/13/2025 | 6/17/2025 3:59:48 PM EST |
| 17.50 | 4.30 | 4.90 | 3.47 | 0.00 | 0.00% | 0 | 52 | 3.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 3:59:48 PM EST |
| 20.00 | 7.00 | 7.40 | 5.54 | 0.00 | 0.00% | 0 | 59 | 3.63 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/17/2025 3:59:48 PM EST |
| 22.50 | 9.40 | 9.90 | 6.60 | 0.00 | 0.00% | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 6/17/2025 3:59:48 PM EST |
| 25.00 | 11.80 | 12.40 | 9.20 | 0.00 | 0.00% | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/17/2025 3:59:48 PM EST |
| 30.00 | 16.80 | 17.40 | 14.20 | 0.00 | 0.00% | 0 | 6 | 5.15 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/17/2025 3:59:48 PM EST |