Options Chain for FRONTIER GROUP HLDGS INC COM (ULCC) - $8.61 as of 1/22/2025 9:29:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 2.00 | 6.60 | 6.80 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 3.00 | 5.50 | 5.70 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 4.00 | 4.60 | 4.70 | 4.16 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 5.00 | 3.60 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 6.00 | 2.65 | 2.80 | 2.60 | 0.00 | 0.00% | 0 | 28 | 1.09 | 0.93 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 7.00 | 1.80 | 1.90 | 1.85 | 0.00 | 0.00% | 0 | 40 | 0.83 | 0.82 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 8.00 | 1.10 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 601 | 0.82 | 0.66 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 9.00 | 0.60 | 0.70 | 0.65 | -0.05 | -7.15% | 2 | 187 | 0.81 | 0.46 | 0.20 | -0.01 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 10.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 88 | 0.80 | 0.29 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 11.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.16 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.09 | 0.08 | -0.01 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.04 | 0.05 | 0.00 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.89 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | % | 0 | 0 | 8.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.10 | % | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.30 | -0.01 | 0.01 | 0.00 | 12/30/2024 | 1/21/2025 3:59:56 PM EST |
| 6.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 380 | 0.89 | -0.07 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 7.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 513 | 0.85 | -0.18 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 8.00 | 0.45 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 55 | 0.83 | -0.34 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 9.00 | 0.95 | 1.05 | 1.13 | 0.00 | 0.00% | 0 | 73 | 0.80 | -0.54 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 10.00 | 1.60 | 1.70 | % | 0 | 0 | 0.79 | -0.71 | 0.17 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 11.00 | 2.45 | 2.60 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.84 | 0.13 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 12.00 | 3.30 | 3.50 | % | 0 | 0 | 1.05 | -0.91 | 0.08 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 13.00 | 4.30 | 4.50 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.96 | 0.05 | 0.00 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 6.30 | 6.60 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST |