Options Chain for SUN CTRY AIRLS HLDGS INC COM (SNCY) - $14.86 as of 12/16/2025 10:11:20 AM 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 | 11.30 | 13.50 | 12.40 | % | 4.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST | |||
| 5.00 | 9.20 | 10.70 | 9.95 | % | 1.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST | |||
| 7.50 | 6.70 | 8.90 | 7.80 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST | |||
| 10.00 | 4.30 | 5.40 | 4.85 | % | 0.48 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST | |||
| 12.50 | 1.50 | 2.90 | 2.20 | 1.65 | 0.00 | 0.00% | 0.18 | 0 | 62 | 2.71 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 12:59:01 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.37 | 0.42 | 0.78 | -0.04 | 12/15/2025 | 12/16/2025 12:59:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:59:01 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 202 | 3.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/16/2025 12:59:01 PM EST |
| 15.00 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.32 | -0.58 | 0.78 | -0.04 | 12/15/2025 | 12/16/2025 12:59:01 PM EST |
| 17.50 | 2.00 | 3.20 | 2.60 | % | 0.15 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST | |||
| 20.00 | 4.50 | 5.70 | 5.10 | % | 0.26 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST | |||
| 22.50 | 6.90 | 8.40 | 7.65 | % | 0.34 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST | |||
| 25.00 | 9.40 | 10.90 | 10.15 | % | 0.41 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:59:01 PM EST |