Options Chain for SUN CTRY AIRLS HLDGS INC COM (SNCY) - $16.67 as of 3/12/2026 7:08:24 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 | 12.50 | 14.60 | 13.55 | 9.30 | 0.00 | 0.00% | 5.42 | 0 | 2 | 7.68 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 3/12/2026 3:59:57 PM EST |
| 5.00 | 10.10 | 11.90 | 11.00 | 15.80 | 0.00 | 0.00% | 2.20 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 3:59:57 PM EST |
| 7.50 | 7.80 | 9.40 | 8.60 | 11.66 | 0.00 | 0.00% | 1.15 | 0 | 3 | 2.86 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 3:59:57 PM EST |
| 10.00 | 5.30 | 6.70 | 6.00 | % | 0.60 | 0 | 0 | 1.81 | 0.99 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 12.50 | 3.40 | 3.90 | 3.65 | 3.65 | -1.82 | -33.28% | 0.29 | 10 | 140 | 0.94 | 0.91 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 15.00 | 0.90 | 2.25 | 1.58 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 148 | 0.90 | 0.66 | 0.12 | -0.02 | 12/19/2025 | 3/12/2026 3:59:57 PM EST |
| 17.50 | 0.40 | 0.95 | 0.68 | 0.50 | -0.30 | -37.50% | 0.04 | 1 | 2,660 | 0.63 | 0.34 | 0.12 | -0.02 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.13 | 0.07 | -0.01 | 1/12/2026 | 3/12/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.24 | 0.04 | 0.03 | 0.00 | 2/20/2026 | 3/12/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.01 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/12/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 499 | 1.14 | -0.01 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.96 | -0.09 | 0.05 | -0.01 | 1/13/2026 | 3/12/2026 3:59:57 PM EST |
| 15.00 | 0.05 | 1.40 | 0.73 | 3.36 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.55 | -0.34 | 0.12 | -0.02 | 11/19/2025 | 3/12/2026 3:59:57 PM EST |
| 17.50 | 0.70 | 2.70 | 1.70 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.88 | -0.66 | 0.12 | -0.02 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 20.00 | 2.35 | 4.90 | 3.63 | % | 0.18 | 0 | 0 | 1.06 | -0.87 | 0.07 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 22.50 | 4.60 | 8.30 | 6.45 | % | 0.29 | 0 | 0 | 1.83 | -0.96 | 0.03 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 25.00 | 7.10 | 10.80 | 8.95 | % | 0.36 | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 30.00 | 12.70 | 15.80 | 14.25 | % | 0.47 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 35.00 | 17.70 | 20.90 | 19.30 | % | 0.55 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST |