Options Chain for FRONTIER GROUP HLDGS INC COM (ULCC) - $5.18 as of 9/12/2025 9:33:23 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 | 4.00 | 4.30 | 4.15 | 3.44 | 0.00 | 0.00% | 4.15 | 0 | 1 | 9.88 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:05 PM EST |
| 2.00 | 3.10 | 3.30 | 3.20 | 3.32 | 0.00 | 0.00% | 1.60 | 0 | 21 | 4.29 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 3.00 | 1.75 | 2.30 | 2.03 | 2.35 | 0.00 | 0.00% | 0.68 | 0 | 98 | 3.69 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 4.00 | 1.05 | 1.30 | 1.18 | 1.30 | 0.00 | 0.00% | 0.29 | 13 | 468 | 0.00 | 0.99 | 0.04 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.41 | -0.06 | -12.77% | 0.07 | 64 | 2,780 | 0.52 | 0.72 | 0.57 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.01 | +12.50% | 0.02 | 311 | 9,670 | 1.11 | 0.16 | 0.38 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,697 | 1.50 | 0.01 | 0.03 | 0.00 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.98 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.39 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,576 | 2.73 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 248 | 4.41 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 9/12/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 57 | 4.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.50 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 9/12/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 9/12/2025 4:00:05 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 408 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 847 | 4.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/12/2025 4:00:05 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2,089 | 3.38 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 999 | 1.97 | -0.01 | 0.04 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.03 | 4 | 607 | 0.88 | -0.28 | 0.57 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 6.00 | 0.75 | 0.95 | 0.85 | 0.71 | -0.01 | -1.39% | 0.14 | 40 | 400 | 1.26 | -0.84 | 0.38 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 7.00 | 1.65 | 1.95 | 1.80 | 1.63 | 0.00 | 0.00% | 0.26 | 12 | 32 | 1.96 | -0.99 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 8.00 | 2.70 | 2.95 | 2.83 | 2.62 | -0.04 | -1.51% | 0.35 | 8 | 13 | 2.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 9.00 | 3.70 | 3.90 | 3.80 | 3.62 | +0.02 | +0.56% | 0.42 | 4 | 28 | 2.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 10.00 | 4.70 | 4.90 | 4.80 | 4.63 | 0.00 | 0.00% | 0.48 | 8 | 2 | 3.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 11.00 | 5.70 | 6.00 | 5.85 | 5.66 | +0.02 | +0.36% | 0.53 | 10 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 12.00 | 6.70 | 6.90 | 6.80 | 6.63 | -0.11 | -1.64% | 0.57 | 12 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 13.00 | 7.70 | 7.90 | 7.80 | 7.59 | -0.14 | -1.82% | 0.60 | 10 | 1 | 4.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 14.00 | 8.70 | 8.90 | 8.80 | 8.63 | -0.10 | -1.15% | 0.63 | 10 | 10 | 4.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 15.00 | 9.70 | 9.90 | 9.80 | 9.65 | -0.08 | -0.83% | 0.65 | 8 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 16.00 | 10.70 | 10.90 | 10.80 | 10.64 | -0.09 | -0.84% | 0.68 | 6 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 17.00 | 11.70 | 11.90 | 11.80 | 11.62 | -0.11 | -0.94% | 0.69 | 8 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 18.00 | 12.70 | 12.90 | 12.80 | 12.65 | +0.03 | +0.24% | 0.71 | 10 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 19.00 | 13.70 | 13.90 | 13.80 | 13.62 | -0.08 | -0.59% | 0.73 | 10 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |