Options Chain for SUN CTRY AIRLS HLDGS INC COM (SNCY) - $11.03 as of 5/27/2025 3:36:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.70 | 9.90 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 5.00 | 6.50 | 7.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 7.50 | 4.00 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.97 | 0.02 | 0.00 | 5/14/2025 | 5/27/2025 2:58:58 PM EST |
| 10.00 | 1.90 | 2.90 | 1.75 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.79 | 0.11 | -0.01 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 12.50 | 0.45 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.43 | 0.15 | -0.01 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 15.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 88 | 0.75 | 0.16 | 0.09 | -0.01 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 302 | 1.26 | 0.05 | 0.04 | 0.00 | 5/1/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 166 | 1.47 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 5/27/2025 2:58:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1,014 | 1.18 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:58:58 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 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | -0.03 | 0.02 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.21 | 0.11 | -0.01 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 12.50 | 1.15 | 1.75 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.57 | 0.15 | -0.01 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 15.00 | 3.10 | 3.70 | 1.54 | 0.00 | 0.00% | 0 | 9 | 0.79 | -0.84 | 0.09 | -0.01 | 2/28/2025 | 5/27/2025 2:58:58 PM EST |
| 17.50 | 5.60 | 5.90 | 2.05 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.95 | 0.04 | 0.00 | 2/19/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 6.60 | 9.90 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 5/27/2025 2:58:58 PM EST |
| 22.50 | 9.30 | 12.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 25.00 | 11.60 | 14.90 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 2:58:58 PM EST |
| 30.00 | 18.00 | 18.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |