Options Chain for SUN CTRY AIRLS HLDGS INC COM (SNCY) - $15.09 as of 3/28/2024 10:04:50 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 10.90 | 14.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
5.00 | 9.70 | 11.60 | % | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
7.50 | 7.20 | 9.10 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
10.00 | 4.70 | 6.60 | 3.90 | 0.00 | 0.00% | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 1/23/2024 | 3/28/2024 4:00:05 PM EST |
12.50 | 1.35 | 4.00 | 1.25 | 0.00 | 0.00% | 0 | 48 | 1.95 | 0.99 | 0.07 | 0.00 | 3/22/2024 | 3/28/2024 4:00:05 PM EST |
15.00 | 0.45 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 48 | 0.40 | 0.53 | 0.26 | -0.01 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
17.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 293 | 0.68 | 0.08 | 0.09 | 0.00 | 3/25/2024 | 3/28/2024 4:00:05 PM EST |
20.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 106 | 0.82 | 0.00 | 0.01 | 0.00 | 3/1/2024 | 3/28/2024 4:00:05 PM EST |
22.50 | 0.00 | 0.75 | % | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 4:00:05 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 | 7.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 474 | 2.08 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 3/28/2024 4:00:05 PM EST |
12.50 | 0.05 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.98 | -0.01 | 0.07 | 0.00 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
15.00 | 0.40 | 1.30 | 0.79 | 0.00 | 0.00% | 0 | 157 | 0.62 | -0.47 | 0.26 | -0.01 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
17.50 | 2.25 | 3.20 | % | 0 | 1 | 1.03 | -0.92 | 0.09 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
20.00 | 3.10 | 5.50 | % | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
22.50 | 7.10 | 8.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
25.00 | 9.50 | 11.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
30.00 | 14.40 | 15.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST |