Options Chain for SUN CTRY AIRLS HLDGS INC COM (SNCY) - $16.84 as of 3/23/2026 9:00:43 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 | 12.40 | 16.30 | 14.35 | 9.30 | 0.00 | 0.00% | 5.74 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 3/23/2026 3:59:46 PM EST |
| 5.00 | 10.10 | 13.80 | 11.95 | 15.80 | 0.00 | 0.00% | 2.39 | 0 | 1 | 6.66 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/23/2026 3:59:46 PM EST |
| 7.50 | 8.10 | 10.80 | 9.45 | 11.66 | 0.00 | 0.00% | 1.26 | 0 | 3 | 3.94 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/23/2026 3:59:46 PM EST |
| 10.00 | 5.60 | 8.30 | 6.95 | % | 0.70 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 12.50 | 4.30 | 4.60 | 4.45 | 3.65 | 0.00 | 0.00% | 0.36 | 0 | 150 | 0.00 | 0.99 | 0.01 | -0.01 | 3/12/2026 | 3/23/2026 3:59:46 PM EST |
| 15.00 | 1.50 | 2.80 | 2.15 | 1.51 | 0.00 | 0.00% | 0.14 | 0 | 150 | 0.90 | 0.84 | 0.10 | -0.02 | 3/20/2026 | 3/23/2026 3:59:46 PM EST |
| 17.50 | 0.35 | 1.10 | 0.73 | 0.67 | +0.17 | +34.00% | 0.04 | 1 | 2,661 | 0.57 | 0.46 | 0.17 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.15 | 0.10 | -0.01 | 1/12/2026 | 3/23/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.03 | 0.03 | 0.00 | 2/20/2026 | 3/23/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.01 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 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 | 1.50 | 0.75 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 1.50 | 0.75 | % | 0.15 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 3 | 4.24 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/23/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 499 | 1.41 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.12 | -0.01 | 0.01 | -0.01 | 3/13/2026 | 3/23/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 1.50 | 0.75 | 3.36 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.47 | -0.16 | 0.10 | -0.02 | 11/19/2025 | 3/23/2026 3:59:46 PM EST |
| 17.50 | 0.65 | 1.70 | 1.18 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.51 | -0.54 | 0.17 | -0.02 | 3/9/2026 | 3/23/2026 3:59:46 PM EST |
| 20.00 | 2.30 | 4.50 | 3.40 | % | 0.17 | 0 | 0 | 1.50 | -0.85 | 0.10 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 22.50 | 4.70 | 6.90 | 5.80 | % | 0.26 | 0 | 0 | 1.81 | -0.97 | 0.03 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 25.00 | 6.70 | 9.60 | 8.15 | % | 0.33 | 0 | 0 | 2.22 | -1.00 | 0.01 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 30.00 | 11.50 | 15.10 | 13.30 | % | 0.44 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 35.00 | 16.50 | 20.10 | 18.30 | % | 0.52 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST |