Options Chain for (SIX) - $32.00 as of 8/12/2025 10:10:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.80 | 19.50 | 0.00 | 18.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 6/28/2024 | 7/1/2024 3:59:50 PM EST |
| 17.50 | 13.30 | 17.00 | 0.00 | % | 0.00 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 20.00 | 10.90 | 13.70 | 0.00 | 10.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 7/1/2024 3:59:50 PM EST |
| 22.50 | 7.60 | 11.20 | 0.00 | 4.14 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/3/2024 | 7/1/2024 3:59:50 PM EST |
| 25.00 | 7.00 | 7.70 | 0.00 | 7.80 | -0.80 | -9.31% | 0.00 | 4 | 61 | 1.24 | 1.00 | 0.00 | 0.00 | 7/1/2024 | 7/1/2024 3:59:50 PM EST |
| 27.50 | 4.30 | 5.10 | 0.00 | 5.20 | -0.30 | -5.46% | 0.00 | 8 | 3,778 | 0.86 | 1.00 | 0.00 | 0.00 | 7/1/2024 | 7/1/2024 3:59:50 PM EST |
| 30.00 | 1.80 | 2.70 | 0.00 | 3.15 | -0.32 | -9.23% | 0.00 | 20 | 3,316 | 0.60 | 0.83 | 0.13 | -0.01 | 7/1/2024 | 7/1/2024 3:59:50 PM EST |
| 32.50 | 0.15 | 1.10 | 0.00 | 0.80 | -0.42 | -34.43% | 0.00 | 26 | 1,975 | 0.42 | 0.39 | 0.18 | -0.02 | 7/1/2024 | 7/1/2024 3:59:50 PM EST |
| 35.00 | 0.10 | 0.30 | 0.00 | 0.15 | -0.17 | -53.13% | 0.00 | 14 | 595 | 0.38 | 0.09 | 0.08 | -0.01 | 7/1/2024 | 7/1/2024 3:59:50 PM EST |
| 37.50 | 0.00 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.01 | 0.01 | 0.00 | 6/28/2024 | 7/1/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 7/1/2024 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.00 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.00 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,002 | 1.93 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 7/1/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.82 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 7/1/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 0.10 | 0.00 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 3,101 | 0.69 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 7/1/2024 3:59:50 PM EST |
| 27.50 | 0.00 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.66 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 7/1/2024 3:59:50 PM EST |
| 30.00 | 0.20 | 0.70 | 0.00 | 0.25 | +0.15 | +150.00% | 0.00 | 1 | 167 | 0.43 | -0.17 | 0.13 | -0.01 | 7/1/2024 | 7/1/2024 3:59:50 PM EST |
| 32.50 | 0.95 | 2.55 | 0.00 | 1.40 | +0.78 | +125.81% | 0.00 | 130 | 40 | 0.52 | -0.61 | 0.18 | -0.02 | 7/1/2024 | 7/1/2024 3:59:50 PM EST |
| 35.00 | 2.90 | 4.80 | 0.00 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | -0.91 | 0.08 | -0.01 | 6/28/2024 | 7/1/2024 3:59:50 PM EST |
| 37.50 | 4.90 | 7.20 | 0.00 | % | 0.00 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 7/1/2024 3:59:50 PM EST | |||
| 40.00 | 7.40 | 9.80 | 0.00 | % | 0.00 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/1/2024 3:59:50 PM EST |