Options Chain for SUN CTRY AIRLS HLDGS INC COM (SNCY) - $14.87 as of 12/12/2025 3:57:12 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.40 | 13.80 | 12.60 | 9.30 | 0.00 | 0.00% | 5.04 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/15/2025 11:58:50 AM EST |
| 5.00 | 9.20 | 11.30 | 10.25 | 6.85 | 0.00 | 0.00% | 2.05 | 0 | 11 | 5.05 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 11:58:50 AM EST |
| 7.50 | 6.70 | 8.40 | 7.55 | 5.50 | 0.00 | 0.00% | 1.01 | 0 | 14 | 2.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 12/15/2025 11:58:50 AM EST |
| 10.00 | 4.30 | 5.70 | 5.00 | 2.75 | 0.00 | 0.00% | 0.50 | 0 | 44 | 1.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 11:58:50 AM EST |
| 12.50 | 2.10 | 3.50 | 2.80 | 2.30 | 0.00 | 0.00% | 0.22 | 0 | 72 | 1.34 | 0.93 | 0.08 | 0.00 | 12/10/2025 | 12/15/2025 11:58:50 AM EST |
| 15.00 | 0.45 | 0.80 | 0.63 | 0.60 | -0.30 | -33.34% | 0.04 | 2 | 341 | 0.42 | 0.47 | 0.23 | -0.01 | 12/15/2025 | 12/15/2025 11:58:50 AM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.49 | 0.08 | 0.09 | 0.00 | 12/10/2025 | 12/15/2025 11:58:50 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.25 | 0.01 | 0.01 | 0.00 | 10/2/2025 | 12/15/2025 11:58:50 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:50 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:50 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:50 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 11:58:50 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 757 | 0.90 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 11:58:50 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 191 | 1.03 | -0.07 | 0.08 | 0.00 | 12/10/2025 | 12/15/2025 11:58:50 AM EST |
| 15.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 0.66 | -0.53 | 0.23 | -0.01 | 12/15/2025 11:58:50 AM EST | |||
| 17.50 | 1.80 | 3.20 | 2.50 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -0.92 | 0.09 | 0.00 | 7/18/2025 | 12/15/2025 11:58:50 AM EST |
| 20.00 | 4.20 | 6.80 | 5.50 | % | 0.28 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 12/15/2025 11:58:50 AM EST | |||
| 22.50 | 6.60 | 8.10 | 7.35 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:50 AM EST | |||
| 25.00 | 9.10 | 10.80 | 9.95 | 13.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/15/2025 11:58:50 AM EST |