NASDAQ:SBGI

Sinclair Broadcast Group Options Chain and Prices

$34.92

-1.36 (-3.75 %)

(As of 02/24/2021 12:00 AM ET)

Add

Compare

Today's Range

$33.15

Now: $34.92▼

$36.03

50-Day Range

$31.19

MA: $32.64▼

$36.28

52-Week Range

$10.57

Now: $34.92▼

$37.04

Volume1.18 million shs

Average Volume828,982 shs

Market Capitalization$2.58 billion

P/E RatioN/A

Dividend Yield2.21%

Beta1.6

Sinclair Broadcast Group (NASDAQ:SBGI) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
3/19/2021	$45.00	$0.125	Call	0	0	0	100 (+0)	0.627495 (-0.027294)	0.055852	0
3/19/2021	$44.00	$0.150	Call	0	0	0	0 (+0)	0.610382	0.067098	0
3/19/2021	$43.00	$0.175	Call	0	0	0	25 (+20)	0.590899 (-0.054826)	0.079761	0
3/19/2021	$42.00	$0.225	Call	0	0	0	220 (+191)	0.569024 (-0.063419)	0.100705	0
3/19/2021	$41.00	$0.325	Call	3	1	0	17 (+4)	0.575274 (-0.053263)	0.135537	2
3/19/2021	$40.00	$0.425	Call	1	0	1	469 (+27)	0.561737 (-0.067653)	0.172229	1
3/19/2021	$39.00	$0.725	Call	0	0	0	92 (+1)	0.617461 (+0.015486)	0.245511	0
3/19/2021	$38.00	$0.775	Call	22	3	17	102 (+23)	0.553321 (-0.058029)	0.279276	20
3/19/2021	$37.00	$1.000	Call	46	16	30	709 (+6)	0.538615 (-0.058916)	0.343409	5
3/19/2021	$36.00	$1.350	Call	7	3	0	285 (+67)	0.543303 (-0.077275)	0.424742	6

3/19/2021	$35.00	$1.675	Call	27	21	2	913 (+3)	0.519339 (-0.102539)	0.507411	10
3/19/2021	$34.00	$3.175	Call	4	1	1	198 (+9)	0.814206 (+0.187378)	0.585692	3
3/19/2021	$33.00	$2.975	Call	10	2	6	142 (+2)	0.587909 (-0.093855)	0.675969	6
3/19/2021	$32.00	$3.600	Call	2	1	1	244 (+0)	0.567987 (-0.097341)	0.757501	2
3/19/2021	$31.00	$4.400	Call	0	0	0	49 (+0)	0.595178 (-0.074012)	0.820173	0
3/19/2021	$30.00	$5.150	Call	1	0	0	93 (-1)	0.558011 (-0.151205)	0.892381	1
3/19/2021	$29.00	$6.600	Call	0	0	0	21 (-13)	0.889479 (+0.113578)	0.834768	0
3/19/2021	$28.00	$7.600	Call	0	0	0	17 (+0)	0.991709 (-0.037211)	0.850741	0
3/19/2021	$27.00	$8.300	Call	0	0	0	78 (+0)	0.937903	0.898897	0
3/19/2021	$26.00	$9.150	Call	0	0	0	47 (+0)	0.908103 (-0.329097)	0.931777	0
3/19/2021	$25.00	$10.500	Call	0	0	0	97 (-1)	1.26888 (-0.134877)	0.894601	0
3/19/2021	$24.00	$11.300	Call	10	0	0	341 (+0)	1.23913 (+0.104008)	0.922498	1
3/19/2021	$23.00	$12.600	Call	0	0	0	25 (+0)	1.57142 (-0.005987)	0.902394	0
3/19/2021	$22.00	$13.000	Call	0	0	0	14 (+0)	1.08081 (-0.860614)	0.976576	0
3/19/2021	$21.00	$14.850	Call	0	0	0	26 (+0)	1.99657 (-0.11429)	0.901603	0
3/19/2021	$20.00	$15.500	Call	0	0	0	46 (+0)	1.88241 (-0.318352)	0.928181	0
3/19/2021	$19.00	$16.650	Call	0	0	0	6 (+0)	2.16095 (+0.047602)	0.924782	0
3/19/2021	$18.00	$17.400	Call	0	0	0	1 (+0)	2.06211 (-0.458462)	0.943747	0
3/19/2021	$17.00	$18.500	Call	0	0	0	0 (+0)	2.31324 (-0.446535)	0.942053	0
3/19/2021	$16.00	$19.650	Call	0	0	0	0 (+0)	2.63456 (-0.280116)	0.939339	0
3/19/2021	$15.00	$20.800	Call	0	0	0	0 (+0)	2.98392 (-0.128009)	0.938194	0
3/19/2021	$14.00	$21.650	Call	0	0	0	0 (+0)	3.01135 (-0.307686)	0.947697	0
3/19/2021	$13.00	$22.550	Call	0	0	0	0 (+0)	3.1031 (-0.494604)	0.955054	0
3/19/2021	$12.00	$23.550	Call	0	0	0	0 (+0)	3.331 (-0.394898)	0.958454	0
3/19/2021	$11.00	$24.700	Call	0	0	0	0 (+0)	3.78189 (-0.275802)	0.957615	0
3/19/2021	$10.00	$25.650	Call	0	0	0	0 (+0)	4.00145 (-0.429255)	0.962436	0
3/19/2021	$5.00	$30.600	Call	0	0	0	0 (+0)	6.18525 (+0.622026)	0.98014	0
3/19/2021	$3.00	$32.700	Call	0	0	0	0 (+0)	8.65871 (+0.62808)	0.987107	0
3/19/2021	$45.00	$10.150	Put	0	0	0	0 (+0)			0
3/19/2021	$44.00	$9.800	Put	0	0	0	0 (+0)	0.844134	-0.850693	0
3/19/2021	$43.00	$8.600	Put	0	0	0	0 (+0)	0.676688 (+0.1013)	-0.882592	0
3/19/2021	$42.00	$7.500	Put	0	0	0	0 (+0)	0.566485 (-0.021403)	-0.900564	0
3/19/2021	$41.00	$6.600	Put	0	0	0	0 (+0)	0.572735 (-0.048747)	-0.865576	0
3/19/2021	$40.00	$5.700	Put	0	0	0	0 (+0)	0.559589 (-0.042565)	-0.829181	0
3/19/2021	$39.00	$4.850	Put	0	0	0	0 (+0)	0.553985 (-0.043278)	-0.781169	0
3/19/2021	$38.00	$4.050	Put	0	0	0	0 (+0)	0.552422 (-0.047966)	-0.722253	0
3/19/2021	$37.00	$3.300	Put	0	0	0	10 (+10)	0.546233 (-0.041337)	-0.655673	0
3/19/2021	$36.00	$2.650	Put	0	0	0	3 (+0)	0.55092 (-0.054619)	-0.577289	0
3/19/2021	$35.00	$2.125	Put	1	0	1	22 (+1)	0.572675 (-0.021411)	-0.494634	1
3/19/2021	$34.00	$1.550	Put	27	26	1	52 (+28)	0.549358 (-0.081181)	-0.412262	3
3/19/2021	$33.00	$1.175	Put	52	47	5	80 (+55)	0.573186 (-0.040166)	-0.333624	8
3/19/2021	$32.00	$0.850	Put	60	55	5	89 (+20)	0.57287 (-0.071471)	-0.260245	7
3/19/2021	$31.00	$0.650	Put	0	0	0	22 (+0)	0.611816 (-0.035687)	-0.203234	0
3/19/2021	$30.00	$0.000	Put	0	0	0	132 (-3)		0.0	0
3/19/2021	$29.00	$0.325	Put	2	2	0	63 (+15)	0.643847 (-0.045843)	-0.111442	1
3/19/2021	$28.00	$0.275	Put	0	0	0	10 (+0)	0.691546 (-0.114942)	-0.090361	0
3/19/2021	$27.00	$0.200	Put	0	0	0	37 (-1)	0.723156 (-0.039735)	-0.06715	0
3/19/2021	$26.00	$0.175	Put	0	0	0	26 (+0)	0.790256 (-0.045783)	-0.055459	0
3/19/2021	$25.00	$0.175	Put	10	0	10	84 (+0)	0.870713 (-0.012201)	-0.050162	1
3/19/2021	$24.00	$0.000	Put	0	0	0	46 (+0)		0.0	0
3/19/2021	$23.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
3/19/2021	$22.00	$0.000	Put	0	0	0	5 (+0)		0.0	0
3/19/2021	$21.00	$0.000	Put	0	0	0	24 (+0)		0.0	0
3/19/2021	$20.00	$0.000	Put	0	0	0	58 (+0)		0.0	0
3/19/2021	$19.00	$0.000	Put	0	0	0	20 (+0)		0.0	0
3/19/2021	$18.00	$0.025	Put	0	0	0	1030 (+0)	1.15348 (-0.210623)	-0.006747	0
3/19/2021	$17.00	$0.000	Put	0	0	0	4 (+0)		0.0	0
3/19/2021	$16.00	$0.000	Put	0	0	0	1369 (+0)		0.0	0
3/19/2021	$15.00	$0.000	Put	0	0	0	415 (+0)		0.0	0
3/19/2021	$14.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
3/19/2021	$13.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/19/2021	$12.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/19/2021	$11.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/19/2021	$10.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/19/2021	$5.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/19/2021	$3.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/25/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Sinclair Broadcast Group Options Chain and Prices

Adding

Adding

Adding Sinclair Broadcast Group, Inc.

Options Chain

Sinclair Broadcast Group (NASDAQ:SBGI) Options Chain

30 Days of MarketBeat All Access for $1.00

Premium Research Tools

Market Data and Calendars

Investing Education and Resources