Options Chain for SUN CTRY AIRLS HLDGS INC COM (SNCY) - $11.94 as of 5/30/2025 7:18:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.20 | 10.60 | % | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 5.00 | 6.40 | 7.60 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 7.50 | 3.90 | 5.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 10.00 | 1.55 | 2.10 | 1.85 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.91 | 0.12 | -0.01 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 12.50 | 0.15 | 0.40 | 0.20 | -0.15 | -42.86% | 2 | 5 | 0.50 | 0.32 | 0.25 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.45 | 0.13 | +0.08 | +160.00% | 100 | 7 | 1.26 | 0.02 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.87 | -0.09 | 0.12 | -0.01 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 12.50 | 0.95 | 1.45 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.68 | 0.25 | -0.01 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 15.00 | 3.30 | 3.50 | % | 0 | 0 | 1.15 | -0.98 | 0.04 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 17.50 | 5.70 | 6.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 20.00 | 7.40 | 8.60 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.50 | 10.60 | 11.20 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 12.10 | 13.60 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |