Options Chain for SIX FLAGS ENTMT CORP NEW COM (SIX) - $23.48 as of 4/26/2024 3:46:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.20 | 10.60 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 17.50 | 5.70 | 7.80 | % | 0 | 0 | 2.15 | 0.94 | 0.03 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 20.00 | 3.80 | 4.10 | % | 0 | 0 | 0.72 | 0.81 | 0.06 | -0.03 | 4/26/2024 3:59:45 PM EST | |||
| 22.50 | 0.65 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.62 | 0.08 | -0.04 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 25.00 | 0.55 | 1.15 | 0.67 | +0.07 | +11.67% | 4 | 509 | 0.53 | 0.41 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 27.50 | 0.10 | 0.25 | 0.10 | -0.05 | -33.34% | 19 | 209 | 0.53 | 0.24 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 30.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 91 | 0.65 | 0.12 | 0.04 | -0.02 | 4/9/2024 | 4/26/2024 3:59:45 PM EST |
| 32.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 86 | 0.71 | 0.06 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 35.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.02 | 0.01 | -0.01 | 3/20/2024 | 4/26/2024 3:59:45 PM EST |
| 37.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.01 | 0.01 | 0.00 | 3/20/2024 | 4/26/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | -0.06 | 0.03 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 20.00 | 0.10 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.19 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 22.50 | 0.50 | 0.80 | 0.60 | -0.10 | -14.29% | 11 | 160 | 0.51 | -0.38 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 25.00 | 1.75 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 36 | 1.33 | -0.59 | 0.08 | -0.04 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 27.50 | 3.70 | 4.00 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.76 | 0.07 | -0.03 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 30.00 | 4.60 | 8.40 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.88 | 0.04 | -0.02 | 4/11/2024 | 4/26/2024 3:59:45 PM EST |
| 32.50 | 8.50 | 10.00 | % | 0 | 0 | 1.50 | -0.94 | 0.02 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 35.00 | 10.70 | 12.40 | % | 0 | 0 | 1.63 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 37.50 | 11.60 | 15.50 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:45 PM EST |