Options Chain for SUN CTRY AIRLS HLDGS INC COM (SNCY) - $10.31 as of 8/1/2025 8:51:02 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 | 7.00 | 9.20 | 8.10 | % | 3.24 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 5.00 | 5.10 | 6.50 | 5.80 | % | 1.16 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 7.50 | 2.65 | 4.10 | 3.38 | % | 0.45 | 0 | 0 | 1.40 | 0.94 | 0.05 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 10.00 | 0.90 | 1.25 | 1.08 | 1.10 | -1.26 | -53.39% | 0.11 | 45 | 3 | 0.51 | 0.64 | 0.17 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 12.50 | 0.10 | 0.50 | 0.30 | 0.18 | -0.62 | -77.50% | 0.02 | 1 | 70 | 0.57 | 0.24 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 1.30 | 0.65 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.15 | 0.06 | 0.05 | 0.00 | 7/30/2025 | 8/1/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.72 | 0.01 | 0.01 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.77 | -0.06 | 0.05 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 10.00 | 0.50 | 0.80 | 0.65 | % | 0.07 | 0 | 0 | 0.60 | -0.36 | 0.17 | -0.01 | 8/1/2025 4:00:04 PM EST | |||
| 12.50 | 2.20 | 2.45 | 2.33 | 1.35 | 0.00 | 0.00% | 0.19 | 0 | 108 | 0.75 | -0.76 | 0.14 | -0.01 | 7/31/2025 | 8/1/2025 4:00:04 PM EST |
| 15.00 | 4.30 | 5.00 | 4.65 | % | 0.31 | 0 | 0 | 0.84 | -0.94 | 0.05 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 17.50 | 6.90 | 7.50 | 7.20 | % | 0.41 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 20.00 | 9.30 | 10.00 | 9.65 | % | 0.48 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 22.50 | 11.80 | 12.50 | 12.15 | % | 0.54 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 25.00 | 14.30 | 15.00 | 14.65 | % | 0.59 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST |