Options Chain for SUN CTRY AIRLS HLDGS INC COM (SNCY) - $15.97 as of 2/4/2025 10:25:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.20 | 14.60 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 5.00 | 10.80 | 12.40 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 7.50 | 8.30 | 9.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 10.00 | 5.80 | 8.20 | % | 0 | 0 | 2.72 | 1.00 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 12.50 | 3.50 | 5.60 | % | 0 | 0 | 1.87 | 0.90 | 0.05 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 15.00 | 1.50 | 2.20 | 1.80 | -0.55 | -23.41% | 2 | 1 | 0.61 | 0.65 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 17.50 | 0.55 | 0.85 | 0.70 | -0.40 | -36.37% | 2 | 3 | 0.57 | 0.36 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 0.15 | 0.35 | 0.20 | -0.15 | -42.86% | 2 | 137 | 0.58 | 0.16 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 500 | 0.68 | 0.06 | 0.03 | 0.00 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.02 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.40 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.60 | % | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.60 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 1.60 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.20 | % | 0 | 0 | 2.66 | 0.00 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 1.70 | % | 0 | 0 | 1.66 | -0.10 | 0.05 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 15.00 | 0.50 | 1.15 | 0.86 | +0.26 | +43.34% | 15 | 2 | 0.57 | -0.35 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 17.50 | 1.85 | 2.80 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.64 | 0.12 | -0.01 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 4.00 | 6.00 | % | 0 | 0 | 1.52 | -0.84 | 0.07 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 22.50 | 6.30 | 8.60 | % | 0 | 0 | 1.81 | -0.94 | 0.03 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 25.00 | 8.80 | 11.20 | % | 0 | 0 | 2.02 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 30.00 | 13.80 | 16.20 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |