Options Chain for SUN CTRY AIRLS HLDGS INC COM (SNCY) - $11.84 as of 10/3/2025 3:25:20 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 | 7.60 | 11.40 | 9.50 | % | 3.80 | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 5.00 | 6.60 | 8.20 | 7.40 | % | 1.48 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 7.50 | 4.40 | 5.40 | 4.90 | 4.20 | -0.28 | -6.25% | 0.65 | 1 | 1 | 1.37 | 0.99 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 10.00 | 1.85 | 3.20 | 2.53 | % | 0.25 | 0 | 0 | 1.38 | 0.79 | 0.10 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 12.50 | 0.50 | 1.20 | 0.85 | 0.64 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.65 | 0.45 | 0.14 | -0.01 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.53 | 0.19 | 0.10 | -0.01 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.91 | 0.07 | 0.04 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.15 | 0.02 | 0.02 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 2.62 | -0.01 | 0.03 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.18 | -0.10 | -35.72% | 0.03 | 9 | 3 | 0.79 | -0.21 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 12.50 | 0.95 | 1.55 | 1.25 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.50 | -0.55 | 0.14 | -0.01 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 15.00 | 2.75 | 5.20 | 3.98 | % | 0.27 | 0 | 0 | 1.77 | -0.81 | 0.10 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 17.50 | 5.30 | 7.20 | 6.25 | % | 0.36 | 0 | 0 | 1.79 | -0.93 | 0.04 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 20.00 | 7.70 | 10.00 | 8.85 | % | 0.44 | 0 | 0 | 2.22 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 22.50 | 10.20 | 12.00 | 11.10 | % | 0.49 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 25.00 | 12.70 | 14.80 | 13.75 | % | 0.55 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |