Options Chain for SUN CTRY AIRLS HLDGS INC COM (SNCY) - $17.54 as of 2/2/2026 12:11:25 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 | 14.00 | 16.50 | 15.25 | % | 6.10 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 2/2/2026 11:58:56 AM EST | |||
| 5.00 | 11.50 | 14.00 | 12.75 | 12.54 | 0.00 | 0.00% | 2.55 | 0 | 1 | 5.56 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 11:58:56 AM EST |
| 7.50 | 9.50 | 12.50 | 11.00 | % | 1.47 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 2/2/2026 11:58:56 AM EST | |||
| 10.00 | 7.00 | 8.70 | 7.85 | % | 0.78 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/2/2026 11:58:56 AM EST | |||
| 12.50 | 4.70 | 7.50 | 6.10 | % | 0.49 | 0 | 0 | 3.03 | 0.98 | 0.01 | 0.00 | 2/2/2026 11:58:56 AM EST | |||
| 15.00 | 2.30 | 5.10 | 3.70 | 2.90 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.23 | 0.88 | 0.06 | -0.02 | 1/20/2026 | 2/2/2026 11:58:56 AM EST |
| 17.50 | 1.10 | 1.50 | 1.30 | 1.30 | +0.31 | +31.32% | 0.07 | 8 | 38 | 0.55 | 0.65 | 0.16 | -0.02 | 2/2/2026 | 2/2/2026 11:58:56 AM EST |
| 20.00 | 0.05 | 0.75 | 0.40 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.58 | 0.28 | 0.13 | -0.02 | 1/30/2026 | 2/2/2026 11:58:56 AM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.10 | 0.06 | -0.01 | 1/12/2026 | 2/2/2026 11:58:56 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 2/2/2026 11:58:56 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 11:58:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 11:58:56 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 11:58:56 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 11:58:56 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 11:58:56 AM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.96 | -0.02 | 0.01 | 0.00 | 1/15/2026 | 2/2/2026 11:58:56 AM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.01 | 10 | 122 | 0.64 | -0.12 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 11:58:56 AM EST |
| 17.50 | 0.35 | 0.90 | 0.63 | 0.75 | -0.20 | -21.06% | 0.04 | 2 | 142 | 0.61 | -0.35 | 0.16 | -0.02 | 2/2/2026 | 2/2/2026 11:58:56 AM EST |
| 20.00 | 0.45 | 3.20 | 1.83 | 2.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.30 | -0.72 | 0.13 | -0.02 | 1/12/2026 | 2/2/2026 11:58:56 AM EST |
| 22.50 | 2.70 | 5.60 | 4.15 | % | 0.18 | 0 | 0 | 1.66 | -0.90 | 0.06 | -0.01 | 2/2/2026 11:58:56 AM EST | |||
| 25.00 | 5.10 | 8.20 | 6.65 | % | 0.27 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 2/2/2026 11:58:56 AM EST | |||
| 30.00 | 11.20 | 13.60 | 12.40 | % | 0.41 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 2/2/2026 11:58:56 AM EST |