Options Chain for SUN CTRY AIRLS HLDGS INC COM (SNCY) - $12.63 as of 8/22/2025 8:42:44 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 | 8.10 | 12.00 | 10.05 | % | 4.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 7.30 | 9.00 | 8.15 | % | 1.63 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.50 | 4.80 | 6.30 | 5.55 | 5.64 | 0.00 | 0.00% | 0.74 | 0 | 439 | 1.98 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 2.70 | 3.10 | 2.90 | 2.50 | 0.00 | 0.00% | 0.29 | 0 | 148 | 0.68 | 0.93 | 0.06 | -0.01 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 12.50 | 0.80 | 1.20 | 1.00 | 1.06 | +0.16 | +17.78% | 0.08 | 22 | 1,099 | 0.44 | 0.60 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.30 | +0.06 | +25.00% | 0.02 | 25 | 93 | 0.66 | 0.22 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.50 | 0.05 | 0.80 | 0.43 | 0.28 | +0.23 | +460.00% | 0.02 | 20 | 31 | 0.76 | 0.05 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.92 | 0.01 | 0.01 | 0.00 | 6/3/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.50 | 0.05 | 0.75 | 0.40 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.83 | -0.07 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 12.50 | 0.40 | 1.00 | 0.70 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.44 | -0.40 | 0.17 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 2.35 | 2.90 | 2.63 | 2.55 | +0.40 | +18.61% | 0.18 | 4 | 2 | 0.75 | -0.78 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.50 | 4.50 | 5.10 | 4.80 | % | 0.27 | 0 | 0 | 0.84 | -0.95 | 0.05 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 7.20 | 7.60 | 7.40 | % | 0.37 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.50 | 9.50 | 10.10 | 9.80 | % | 0.44 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 12.10 | 12.50 | 12.30 | % | 0.49 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 17.00 | 17.60 | 17.30 | % | 0.58 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 22.20 | 22.50 | 22.35 | % | 0.64 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |