Options Chain for FRONTIER GROUP HLDGS INC COM (ULCC) - $5.47 as of 11/20/2024 8:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 4.60 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 2.00 | 3.10 | 3.60 | 4.20 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 3.00 | 2.45 | 2.55 | 3.95 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.99 | 0.01 | 0.00 | 10/18/2024 | 11/20/2024 3:59:56 PM EST |
| 4.00 | 1.50 | 1.60 | 1.63 | 0.00 | 0.00% | 0 | 27 | 1.04 | 0.91 | 0.12 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 5.00 | 0.70 | 0.80 | 0.75 | -0.05 | -6.25% | 5 | 26 | 0.79 | 0.69 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 6.00 | 0.25 | 0.35 | 0.25 | -0.05 | -16.67% | 33 | 206 | 0.79 | 0.39 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 284 | 0.78 | 0.16 | 0.20 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 8.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 216 | 1.43 | 0.06 | 0.09 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 350 | 1.09 | 0.02 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.75 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:56 PM EST |
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 38 | 2.22 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 3.00 | 0.00 | 0.20 | % | 0 | 0 | 2.10 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.09 | 0.12 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 5.00 | 0.25 | 0.35 | 0.31 | -0.04 | -11.43% | 39 | 304 | 0.84 | -0.31 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 6.00 | 0.75 | 0.90 | 0.82 | 0.00 | 0.00% | 0 | 167 | 0.80 | -0.61 | 0.30 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 7.00 | 1.55 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 101 | 0.73 | -0.84 | 0.20 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 8.00 | 2.50 | 2.60 | 1.78 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.94 | 0.09 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 9.00 | 3.40 | 3.60 | 2.30 | 0.00 | 0.00% | 0 | 1 | 2.62 | -0.98 | 0.03 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 10.00 | 4.00 | 4.60 | 3.00 | 0.00 | 0.00% | 0 | 5 | 1.64 | -1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 11.00 | 4.80 | 6.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 12.00 | 5.80 | 6.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |