Options Chain for FRONTIER GROUP HLDGS INC COM (ULCC) - $7.94 as of 2/21/2025 9:40:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 7.20 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.00 | 5.80 | 6.10 | 1.70 | 0.00 | 0.00% | 0 | 5 | 3.75 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 4.80 | 5.50 | 3.60 | 0.00 | 0.00% | 0 | 7 | 3.59 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 3.90 | 4.10 | 4.70 | 0.00 | 0.00% | 0 | 109 | 1.38 | 0.99 | 0.01 | 0.00 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 2.90 | 3.20 | 3.31 | -1.69 | -33.80% | 3 | 72 | 1.19 | 0.95 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 2.10 | 2.30 | 2.75 | 0.00 | 0.00% | 0 | 336 | 0.76 | 0.86 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 1.40 | 1.55 | 1.54 | -0.61 | -28.38% | 4 | 319 | 0.77 | 0.72 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 0.85 | 1.00 | 1.55 | 0.00 | 0.00% | 0 | 121 | 0.75 | 0.56 | 0.17 | -0.01 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 0.45 | 0.65 | 0.85 | -0.05 | -5.56% | 25 | 307 | 0.74 | 0.40 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 295 | 0.75 | 0.27 | 0.14 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 0.10 | 0.30 | 0.25 | -0.07 | -21.88% | 7 | 142 | 0.76 | 0.17 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 0.05 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.11 | 0.08 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 51 | 0.86 | 0.06 | 0.05 | 0.00 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.04 | 0.04 | 0.00 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.34 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.01 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 2/21/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 500 | 3.92 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 394 | 2.84 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,405 | 2.13 | -0.01 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 249 | 0.93 | -0.05 | 0.04 | 0.00 | 1/13/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 257 | 0.79 | -0.14 | 0.09 | -0.01 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 0.40 | 0.55 | 0.46 | +0.18 | +64.29% | 6 | 223 | 0.77 | -0.28 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 0.85 | 1.00 | 1.00 | +0.40 | +66.67% | 19 | 288 | 0.77 | -0.44 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 1.50 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 112 | 0.76 | -0.60 | 0.16 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 2.30 | 2.45 | 2.05 | +0.07 | +3.54% | 10 | 56 | 0.80 | -0.73 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 3.10 | 3.30 | 2.65 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.83 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 4.00 | 4.20 | 3.25 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.89 | 0.08 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 5.00 | 5.20 | % | 0 | 0 | 1.00 | -0.94 | 0.05 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 14.00 | 6.00 | 6.20 | % | 0 | 0 | 1.10 | -0.96 | 0.04 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 6.90 | 7.90 | % | 0 | 0 | 1.20 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 8.00 | 8.20 | % | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 8.20 | 9.90 | % | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 10.00 | 10.20 | % | 0 | 0 | 1.95 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 19.00 | 11.00 | 11.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |