Options Chain for FRONTIER GROUP HLDGS INC COM (ULCC) - $5.31 as of 5/27/2026 7:07:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 5.10 | 4.75 | % | 4.75 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 2.00 | 3.40 | 4.00 | 3.70 | 2.65 | 0.00 | 0.00% | 1.85 | 0 | 722 | 2.51 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/27/2026 3:59:47 PM EST |
| 3.00 | 2.70 | 3.00 | 2.85 | 2.80 | +0.42 | +17.65% | 0.95 | 1 | 80 | 1.67 | 0.97 | 0.04 | 0.00 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 4.00 | 1.65 | 2.10 | 1.88 | 2.00 | +0.54 | +36.99% | 0.47 | 73 | 370 | 1.30 | 0.87 | 0.09 | 0.00 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 5.00 | 1.20 | 1.40 | 1.30 | 1.25 | +0.33 | +35.87% | 0.26 | 71 | 1,038 | 1.09 | 0.71 | 0.16 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 6.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.25 | +55.56% | 0.12 | 137 | 355 | 0.93 | 0.51 | 0.20 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.39 | +0.18 | +85.72% | 0.05 | 71 | 469 | 0.91 | 0.33 | 0.19 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 8.00 | 0.15 | 0.50 | 0.33 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 595 | 0.90 | 0.22 | 0.15 | -0.01 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.97 | 0.15 | 0.11 | -0.01 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.40 | 0.08 | 0.07 | 0.00 | 5/4/2026 | 5/27/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 2 | 1.54 | 0.05 | 0.05 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.66 | 0.03 | 0.03 | 0.00 | 4/22/2026 | 5/27/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 7 | 1.77 | 0.01 | 0.02 | 0.00 | 5/27/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 524 | 2.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/27/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 623 | 1.98 | -0.03 | 0.04 | 0.00 | 5/15/2026 | 5/27/2026 3:59:47 PM EST |
| 4.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.04 | 20 | 1,867 | 1.10 | -0.13 | 0.09 | 0.00 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.15 | -27.28% | 0.08 | 33 | 830 | 0.93 | -0.29 | 0.16 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 6.00 | 0.80 | 1.00 | 0.90 | 0.86 | -0.26 | -23.22% | 0.15 | 15 | 22 | 0.89 | -0.49 | 0.20 | -0.01 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 7.00 | 1.30 | 1.90 | 1.60 | 1.92 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.87 | -0.67 | 0.19 | -0.01 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 8.00 | 2.10 | 2.85 | 2.48 | % | 0.31 | 0 | 1 | 1.51 | -0.78 | 0.15 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 9.00 | 3.00 | 3.70 | 3.35 | % | 0.37 | 0 | 0 | 1.54 | -0.85 | 0.11 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 10.00 | 4.00 | 4.50 | 4.25 | % | 0.42 | 0 | 0 | 1.44 | -0.92 | 0.07 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 11.00 | 5.10 | 5.60 | 5.35 | % | 0.49 | 0 | 0 | 1.74 | -0.95 | 0.05 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 12.00 | 6.00 | 6.60 | 6.30 | % | 0.53 | 0 | 0 | 1.87 | -0.97 | 0.03 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 13.00 | 6.80 | 7.80 | 7.30 | % | 0.56 | 0 | 0 | 2.27 | -0.99 | 0.02 | 0.00 | 5/27/2026 3:59:47 PM EST |