Options Chain for FRONTIER GROUP HLDGS INC COM (ULCC) - $4.32 as of 4/1/2025 9:34:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 3.40 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 2.00 | 2.20 | 2.40 | % | 0 | 0 | 2.44 | 1.00 | 0.01 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 3.00 | 1.25 | 1.45 | % | 0 | 0 | 1.25 | 0.91 | 0.12 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 4.00 | 0.60 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 17 | 0.76 | 0.68 | 0.29 | -0.01 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 5.00 | 0.25 | 0.30 | 0.26 | +0.01 | +4.00% | 9 | 46 | 0.82 | 0.37 | 0.31 | -0.01 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 6.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 29 | 174 | 0.75 | 0.16 | 0.20 | 0.00 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.06 | 0.09 | 0.00 | 3/26/2025 | 4/1/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.66 | 0.02 | 0.04 | 0.00 | 3/24/2025 | 4/1/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 1.84 | 0.01 | 0.01 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 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 | 0.25 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.01 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 3.00 | 0.05 | 0.10 | 0.10 | -0.01 | -9.10% | 1 | 2 | 0.94 | -0.09 | 0.12 | 0.00 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 4.00 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 7 | 20 | 0.89 | -0.32 | 0.29 | -0.01 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 5.00 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 102 | 0.81 | -0.63 | 0.31 | -0.01 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 6.00 | 1.70 | 1.80 | 1.74 | +0.90 | +107.15% | 3 | 1 | 0.94 | -0.84 | 0.20 | 0.00 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 7.00 | 2.65 | 2.75 | % | 0 | 0 | 1.05 | -0.94 | 0.09 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 8.00 | 3.40 | 4.00 | % | 0 | 0 | 1.89 | -0.98 | 0.04 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 9.00 | 4.60 | 4.80 | % | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 10.00 | 5.50 | 5.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 11.00 | 6.60 | 6.80 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 12.00 | 7.60 | 7.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST |