Options Chain for SINCLAIR INC CL A (SBGI) - $12.12 as of 4/29/2024 4:56:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.00 | 12.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 5.00 | 6.50 | 9.70 | % | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 7.50 | 4.80 | 6.10 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 10.00 | 2.30 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.94 | 0.06 | -0.01 | 3/28/2024 | 4/29/2024 3:59:57 PM EST |
| 12.50 | 0.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 87 | 0.66 | 0.55 | 0.22 | -0.02 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 15.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 52 | 1,205 | 0.66 | 0.12 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.01 | 0.02 | 0.00 | 4/3/2024 | 4/29/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 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 | 7.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,559 | 0.82 | -0.06 | 0.06 | -0.01 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 12.50 | 0.65 | 0.75 | 0.70 | -0.20 | -22.23% | 10 | 320 | 0.66 | -0.45 | 0.22 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 15.00 | 2.35 | 3.90 | % | 0 | 0 | 2.72 | -0.88 | 0.11 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 17.50 | 3.50 | 6.50 | % | 0 | 0 | 1.32 | -0.99 | 0.02 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 20.00 | 7.10 | 7.90 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 22.50 | 9.60 | 10.60 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 25.00 | 11.80 | 13.50 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST |