Options Chain for FRONTIER GROUP HLDGS INC COM (ULCC) - $3.67 as of 5/27/2025 3:42:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.10 | 3.30 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 2.00 | 2.10 | 2.40 | 2.25 | 0.00 | 0.00% | 0 | 29 | 1.68 | 0.99 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 2:59:03 PM EST |
| 3.00 | 1.25 | 1.35 | 1.25 | +0.25 | +25.00% | 3 | 152 | 0.90 | 0.86 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 4.00 | 0.50 | 0.65 | 0.61 | +0.16 | +35.56% | 64 | 4,175 | 0.87 | 0.61 | 0.29 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 5.00 | 0.05 | 0.30 | 0.21 | +0.06 | +40.00% | 5 | 1,113 | 0.80 | 0.33 | 0.28 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 6.00 | 0.00 | 0.15 | 0.12 | +0.05 | +71.43% | 20 | 756 | 0.84 | 0.15 | 0.18 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 7.00 | 0.00 | 0.15 | 0.05 | -0.03 | -37.50% | 4 | 116 | 1.43 | 0.06 | 0.10 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 8.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.63 | 0.03 | 0.05 | 0.00 | 4/8/2025 | 5/27/2025 2:59:03 PM EST |
| 9.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 3,005 | 1.79 | 0.01 | 0.02 | 0.00 | 5/5/2025 | 5/27/2025 2:59:03 PM EST |
| 10.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 433 | 1.94 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 11.00 | 0.00 | 0.25 | 0.93 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 2:59:03 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 354 | 2.17 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:03 PM EST |
| 13.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 62 | 2.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 2:59:03 PM EST |
| 14.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 2:59:03 PM EST |
| 16.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 41 | 2.52 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 2:59:03 PM EST |
| 17.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 11 | 2.59 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 2:59:03 PM EST |
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 2:59:03 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 | 4.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 270 | 2.25 | -0.01 | 0.02 | 0.00 | 4/14/2025 | 5/27/2025 2:59:03 PM EST |
| 3.00 | 0.10 | 0.15 | 0.10 | -0.10 | -50.00% | 10 | 1,290 | 0.95 | -0.14 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 4.00 | 0.35 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 1,095 | 0.85 | -0.39 | 0.29 | -0.01 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 5.00 | 0.85 | 1.10 | 1.99 | 0.00 | 0.00% | 0 | 305 | 0.80 | -0.67 | 0.28 | 0.00 | 4/11/2025 | 5/27/2025 2:59:03 PM EST |
| 6.00 | 1.80 | 2.05 | 3.10 | 0.00 | 0.00% | 0 | 20 | 0.99 | -0.85 | 0.18 | 0.00 | 4/30/2025 | 5/27/2025 2:59:03 PM EST |
| 7.00 | 2.75 | 2.95 | 3.70 | 0.00 | 0.00% | 0 | 33 | 1.45 | -0.94 | 0.10 | 0.00 | 4/14/2025 | 5/27/2025 2:59:03 PM EST |
| 8.00 | 3.80 | 3.90 | 4.75 | 0.00 | 0.00% | 0 | 43 | 1.11 | -0.97 | 0.05 | 0.00 | 5/2/2025 | 5/27/2025 2:59:03 PM EST |
| 9.00 | 4.70 | 4.90 | 2.75 | 0.00 | 0.00% | 0 | 64 | 1.26 | -0.99 | 0.02 | 0.00 | 3/4/2025 | 5/27/2025 2:59:03 PM EST |
| 10.00 | 5.70 | 5.90 | 2.15 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.01 | 0.00 | 2/18/2025 | 5/27/2025 2:59:03 PM EST |
| 11.00 | 6.70 | 6.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 12.00 | 7.70 | 7.90 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 13.00 | 8.70 | 8.90 | 5.90 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 2:59:03 PM EST |
| 14.00 | 9.70 | 9.90 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 15.00 | 10.60 | 10.90 | 5.93 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 2:59:03 PM EST |
| 16.00 | 11.80 | 11.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 17.00 | 12.70 | 13.00 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 18.00 | 13.70 | 13.90 | 8.33 | 0.00 | 0.00% | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 2:59:03 PM EST |
| 19.00 | 14.70 | 14.90 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST |