Options Chain for FRONTIER GROUP HLDGS INC COM (ULCC) - $6.12 as of 4/29/2024 11:59:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 2.00 | 4.10 | 4.30 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 3.00 | 3.10 | 3.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 4.00 | 2.15 | 2.25 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.98 | 0.03 | 0.00 | 4/4/2024 | 4/29/2024 11:58:59 AM EST |
| 5.00 | 1.20 | 1.30 | 1.23 | 0.00 | 0.00% | 0 | 17 | 0.93 | 0.86 | 0.18 | -0.01 | 4/26/2024 | 4/29/2024 11:58:59 AM EST |
| 6.00 | 0.55 | 0.60 | 0.55 | 0.00 | 0.00% | 6 | 133 | 0.88 | 0.57 | 0.33 | -0.01 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 7.00 | 0.20 | 0.25 | 0.15 | -0.01 | -6.25% | 2,005 | 129 | 0.92 | 0.27 | 0.28 | -0.01 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 8.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 567 | 1.05 | 0.10 | 0.15 | -0.01 | 4/26/2024 | 4/29/2024 11:58:59 AM EST |
| 9.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 254 | 1.50 | 0.03 | 0.06 | 0.00 | 4/23/2024 | 4/29/2024 11:58:59 AM EST |
| 10.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.76 | 0.01 | 0.02 | 0.00 | 3/28/2024 | 4/29/2024 11:58:59 AM EST |
| 11.00 | 0.00 | 0.40 | % | 0 | 0 | 2.66 | 0.00 | 0.01 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 1.81 | -0.02 | 0.03 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.91 | -0.14 | 0.18 | -0.01 | 4/26/2024 | 4/29/2024 11:58:59 AM EST |
| 6.00 | 0.35 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 170 | 0.88 | -0.43 | 0.33 | -0.01 | 4/26/2024 | 4/29/2024 11:58:59 AM EST |
| 7.00 | 1.00 | 1.10 | 0.87 | 0.00 | 0.00% | 0 | 176 | 0.80 | -0.73 | 0.28 | -0.01 | 4/24/2024 | 4/29/2024 11:58:59 AM EST |
| 8.00 | 1.70 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 602 | 1.47 | -0.90 | 0.15 | -0.01 | 4/1/2024 | 4/29/2024 11:58:59 AM EST |
| 9.00 | 2.80 | 2.90 | 2.24 | 0.00 | 0.00% | 0 | 21 | 1.18 | -0.97 | 0.06 | 0.00 | 4/11/2024 | 4/29/2024 11:58:59 AM EST |
| 10.00 | 3.80 | 3.90 | % | 0 | 0 | 1.63 | -0.99 | 0.02 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 11.00 | 4.80 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.01 | 0.00 | 4/9/2024 | 4/29/2024 11:58:59 AM EST |
| 12.00 | 5.80 | 5.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 13.00 | 6.80 | 6.90 | 6.20 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 11:58:59 AM EST |
| 14.00 | 7.80 | 7.90 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST |