Options Chain for FRONTIER GROUP HLDGS INC COM (ULCC) - $5.77 as of 12/12/2025 4:12:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 5.40 | 4.90 | % | 4.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 2.00 | 3.40 | 4.40 | 3.90 | % | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 3.00 | 2.40 | 3.50 | 2.95 | 2.95 | 0.00 | 0.00% | 0.98 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:50 PM EST |
| 4.00 | 1.70 | 1.95 | 1.83 | 2.01 | 0.00 | 0.00% | 0.46 | 0 | 658 | 2.89 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:50 PM EST |
| 5.00 | 0.75 | 0.95 | 0.85 | 0.95 | +0.01 | +1.07% | 0.17 | 12 | 4,649 | 1.57 | 0.91 | 0.25 | -0.01 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 6.00 | 0.05 | 0.30 | 0.18 | 0.25 | +0.02 | +8.70% | 0.03 | 100 | 14,002 | 0.82 | 0.39 | 0.59 | -0.02 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.60 | 0.05 | 0.16 | -0.01 | 12/11/2025 | 12/12/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.63 | 0.00 | 0.01 | 0.00 | 12/10/2025 | 12/12/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 300 | 5.66 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 423 | 2.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 42 | 2.26 | -0.09 | 0.25 | -0.01 | 12/11/2025 | 12/12/2025 3:59:50 PM EST |
| 6.00 | 0.20 | 0.60 | 0.40 | 0.35 | -0.10 | -22.23% | 0.07 | 15 | 14 | 1.48 | -0.61 | 0.59 | -0.02 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 7.00 | 0.85 | 1.50 | 1.18 | 2.77 | 0.00 | 0.00% | 0.17 | 0 | 8 | 2.10 | -0.95 | 0.16 | -0.01 | 10/21/2025 | 12/12/2025 3:59:50 PM EST |
| 8.00 | 1.80 | 2.50 | 2.15 | % | 0.27 | 0 | 0 | 2.76 | -1.00 | 0.01 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 9.00 | 2.60 | 3.60 | 3.10 | % | 0.34 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST |