Options Chain for FRONTIER GROUP HLDGS INC COM (ULCC) - $5.61 as of 9/2/2025 9:56:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 4.70 | 4.60 | 3.15 | 0.00 | 0.00% | 4.60 | 0 | 4 | 3.40 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/2/2025 3:59:56 PM EST |
| 2.00 | 3.50 | 3.70 | 3.60 | 2.25 | 0.00 | 0.00% | 1.80 | 0 | 108 | 2.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/2/2025 3:59:56 PM EST |
| 3.00 | 2.60 | 2.70 | 2.65 | 2.75 | +1.00 | +57.15% | 0.88 | 101 | 873 | 1.32 | 0.98 | 0.02 | 0.00 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 4.00 | 1.65 | 1.80 | 1.73 | 1.63 | +0.57 | +53.78% | 0.43 | 16 | 1,974 | 0.85 | 0.90 | 0.10 | 0.00 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 5.00 | 0.90 | 1.05 | 0.98 | 0.98 | +0.50 | +104.17% | 0.20 | 86 | 840 | 0.83 | 0.71 | 0.21 | -0.01 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | 0.46 | +0.31 | +206.67% | 0.07 | 69 | 400 | 0.76 | 0.46 | 0.26 | -0.01 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.16 | +177.78% | 0.03 | 124 | 198 | 0.80 | 0.26 | 0.21 | -0.01 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.02 | +18.19% | 0.02 | 19 | 232 | 0.87 | 0.15 | 0.14 | 0.00 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 100 | 343 | 0.89 | 0.09 | 0.09 | 0.00 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 45 | 1.46 | 0.03 | 0.05 | 0.00 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.61 | 0.02 | 0.02 | 0.00 | 6/3/2025 | 9/2/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.74 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 9/2/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.01 | 0.00 | 3/19/2025 | 9/2/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.95 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 9/2/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.02 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 9/2/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.21 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/2/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 711 | 2.89 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/2/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.02 | 14 | 1,293 | 1.43 | -0.02 | 0.02 | 0.00 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.07 | -35.00% | 0.03 | 345 | 668 | 0.87 | -0.10 | 0.10 | 0.00 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 5.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.55 | -61.12% | 0.07 | 98 | 126 | 0.79 | -0.29 | 0.21 | -0.01 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 6.00 | 0.75 | 0.90 | 0.83 | 0.90 | -0.58 | -39.19% | 0.14 | 2 | 9 | 0.77 | -0.54 | 0.26 | -0.01 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 7.00 | 1.55 | 1.65 | 1.60 | 1.47 | -0.93 | -38.75% | 0.23 | 4 | 0 | 0.82 | -0.74 | 0.21 | -0.01 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 8.00 | 2.40 | 2.50 | 2.45 | 2.33 | -1.05 | -31.07% | 0.31 | 8 | 3 | 0.75 | -0.85 | 0.14 | 0.00 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 9.00 | 3.30 | 3.50 | 3.40 | 4.38 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.09 | -0.91 | 0.09 | 0.00 | 8/29/2025 | 9/2/2025 3:59:56 PM EST |
| 10.00 | 4.30 | 4.50 | 4.40 | 5.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.26 | -0.97 | 0.05 | 0.00 | 8/29/2025 | 9/2/2025 3:59:56 PM EST |
| 11.00 | 5.30 | 5.50 | 5.40 | 6.37 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.40 | -0.98 | 0.02 | 0.00 | 8/29/2025 | 9/2/2025 3:59:56 PM EST |
| 12.00 | 6.30 | 6.50 | 6.40 | 7.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 8/29/2025 | 9/2/2025 3:59:56 PM EST |
| 13.00 | 7.30 | 7.50 | 7.40 | 8.37 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.64 | -1.00 | 0.01 | 0.00 | 8/29/2025 | 9/2/2025 3:59:56 PM EST |
| 14.00 | 8.30 | 8.50 | 8.40 | % | 0.60 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 15.00 | 9.30 | 9.50 | 9.40 | % | 0.63 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 16.00 | 10.30 | 10.50 | 10.40 | % | 0.65 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 17.00 | 11.30 | 11.50 | 11.40 | % | 0.67 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST |