Options Chain for FRONTIER GROUP HLDGS INC COM (ULCC) - $4.32 as of 4/1/2025 9:34:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.85 | 3.40 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 2.00 | 2.15 | 2.40 | 3.60 | 0.00 | 0.00% | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:58 PM EST |
| 3.00 | 1.20 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 8 | 1.96 | 0.98 | 0.07 | 0.00 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 4.00 | 0.40 | 0.55 | 0.51 | +0.16 | +45.72% | 85 | 130 | 0.80 | 0.70 | 0.45 | -0.01 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 5.00 | 0.05 | 0.15 | 0.08 | +0.01 | +14.29% | 10 | 703 | 0.85 | 0.23 | 0.39 | -0.01 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 3,984 | 1.17 | 0.04 | 0.10 | 0.00 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 482 | 1.54 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 4/1/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 412 | 1.84 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 298 | 2.43 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 260 | 3.37 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 138 | 3.60 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/1/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 13 | 3.80 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/1/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 51 | 3.98 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 4/1/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 4/1/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 4/1/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 4.79 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 3:59:58 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 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 510 | 4.15 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/1/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 394 | 2.42 | -0.02 | 0.07 | 0.00 | 1/31/2025 | 4/1/2025 3:59:58 PM EST |
| 4.00 | 0.15 | 0.20 | 0.19 | +0.02 | +11.77% | 9 | 1,380 | 0.90 | -0.30 | 0.45 | -0.01 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 5.00 | 0.75 | 0.85 | 0.79 | +0.08 | +11.27% | 2 | 2,339 | 0.95 | -0.77 | 0.39 | -0.01 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 6.00 | 1.65 | 1.75 | 1.72 | -0.05 | -2.83% | 6 | 264 | 1.17 | -0.96 | 0.10 | 0.00 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 7.00 | 2.65 | 2.75 | 2.65 | -0.20 | -7.02% | 5 | 228 | 1.55 | -1.00 | 0.01 | 0.00 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 8.00 | 3.60 | 3.80 | 2.63 | 0.00 | 0.00% | 0 | 155 | 2.17 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 3:59:58 PM EST |
| 9.00 | 4.60 | 4.80 | 3.45 | 0.00 | 0.00% | 0 | 29 | 2.45 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/1/2025 3:59:58 PM EST |
| 10.00 | 5.60 | 5.80 | 2.05 | 0.00 | 0.00% | 0 | 37 | 2.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 4/1/2025 3:59:58 PM EST |
| 11.00 | 6.60 | 6.80 | 2.65 | 0.00 | 0.00% | 0 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 4/1/2025 3:59:58 PM EST |
| 12.00 | 7.60 | 7.80 | 3.25 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 4/1/2025 3:59:58 PM EST |
| 13.00 | 8.60 | 8.80 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 14.00 | 9.60 | 9.80 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 15.00 | 10.60 | 10.80 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 16.00 | 11.60 | 11.80 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 17.00 | 12.60 | 12.80 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 18.00 | 13.60 | 13.80 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 19.00 | 14.60 | 14.80 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST |