Options Chain for SUN CTRY AIRLS HLDGS INC COM (SNCY) - $11.80 as of 7/25/2025 1:15:34 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 | 7.80 | 10.10 | 8.95 | % | 3.58 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 5.00 | 6.60 | 7.40 | 7.00 | % | 1.40 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 7.50 | 4.30 | 4.80 | 4.55 | % | 0.61 | 0 | 0 | 2.14 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 10.00 | 1.75 | 2.50 | 2.13 | % | 0.21 | 0 | 0 | 1.36 | 0.85 | 0.11 | -0.01 | 7/25/2025 11:58:52 AM EST | |||
| 12.50 | 0.20 | 0.65 | 0.43 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | 0.42 | 0.19 | -0.02 | 7/11/2025 | 7/25/2025 11:58:52 AM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.32 | 0.11 | 0.09 | -0.01 | 7/21/2025 | 7/25/2025 11:58:52 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.02 | 0.02 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM 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 | 7.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.55 | -0.01 | 0.01 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.03 | -0.15 | 0.11 | -0.01 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 12.50 | 0.75 | 1.20 | 0.98 | % | 0.08 | 0 | 0 | 0.92 | -0.58 | 0.19 | -0.02 | 7/25/2025 11:58:52 AM EST | |||
| 15.00 | 2.95 | 3.40 | 3.18 | 2.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.93 | -0.89 | 0.09 | -0.01 | 7/16/2025 | 7/25/2025 11:58:52 AM EST |
| 17.50 | 5.40 | 6.10 | 5.75 | % | 0.33 | 0 | 0 | 1.58 | -0.98 | 0.02 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 20.00 | 7.90 | 8.60 | 8.25 | % | 0.41 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 22.50 | 10.40 | 11.10 | 10.75 | % | 0.48 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 25.00 | 13.00 | 13.60 | 13.30 | % | 0.53 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST |