Options Chain for FRONTIER GROUP HLDGS INC COM (ULCC) - $3.82 as of 10/29/2025 9:24:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.40 | 3.40 | 2.90 | 3.70 | 0.00 | 0.00% | 2.90 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 2.00 | 1.45 | 2.40 | 1.93 | 2.17 | 0.00 | 0.00% | 0.96 | 0 | 0 | 5.09 | 1.00 | 0.01 | 0.00 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 3.00 | 0.70 | 1.15 | 0.93 | 0.90 | -0.25 | -21.74% | 0.31 | 15 | 116 | 2.03 | 0.87 | 0.23 | -0.01 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 4.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.06 | -16.67% | 0.07 | 24 | 370 | 0.91 | 0.50 | 0.42 | -0.01 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.04 | 11 | 840 | 1.34 | 0.20 | 0.27 | -0.01 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 537 | 1.71 | 0.06 | 0.11 | 0.00 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.83 | 0.01 | 0.03 | 0.00 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.00 | 0.01 | 0.00 | 10/16/2025 | 10/29/2025 4:00:07 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 77 | 2.29 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 146 | 1.03 | -0.13 | 0.23 | -0.01 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 4.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.11 | +28.21% | 0.12 | 55 | 1,232 | 1.11 | -0.50 | 0.42 | -0.01 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 5.00 | 0.85 | 1.40 | 1.13 | 1.31 | +0.36 | +37.90% | 0.23 | 4 | 214 | 1.64 | -0.80 | 0.27 | -0.01 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 6.00 | 1.70 | 2.80 | 2.25 | 1.85 | 0.00 | 0.00% | 0.38 | 0 | 13 | 3.30 | -0.94 | 0.11 | 0.00 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 7.00 | 3.00 | 3.60 | 3.30 | 2.73 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.02 | -0.99 | 0.03 | 0.00 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 8.00 | 3.60 | 4.60 | 4.10 | 3.66 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.35 | -1.00 | 0.01 | 0.00 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 9.00 | 4.60 | 5.60 | 5.10 | 4.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 10.00 | 5.60 | 6.70 | 6.15 | 5.79 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 11.00 | 6.60 | 7.70 | 7.15 | 6.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |