Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $55.97 as of 11/21/2025 3:38:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 37.35 | 40.70 | 39.03 | 41.34 | 0.00 | 0.00% | 1.95 | 0 | 182 | 2.53 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 11/21/2025 3:59:56 PM EST |
| 23.00 | 33.55 | 37.10 | 35.33 | 32.41 | 0.00 | 0.00% | 1.54 | 0 | 128 | 2.01 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 11/21/2025 3:59:56 PM EST |
| 25.00 | 31.80 | 35.75 | 33.78 | 34.70 | 0.00 | 0.00% | 1.35 | 0 | 261 | 2.06 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 11/21/2025 3:59:56 PM EST |
| 28.00 | 29.50 | 32.10 | 30.80 | 32.74 | 0.00 | 0.00% | 1.10 | 0 | 79 | 1.63 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 3:59:56 PM EST |
| 30.00 | 27.95 | 30.15 | 29.05 | 27.00 | 0.00 | 0.00% | 0.97 | 0 | 345 | 1.51 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 33.00 | 24.00 | 27.25 | 25.63 | 28.17 | 0.00 | 0.00% | 0.78 | 0 | 113 | 1.36 | 1.00 | 0.00 | -0.01 | 10/22/2025 | 11/21/2025 3:59:56 PM EST |
| 35.00 | 23.25 | 25.10 | 24.18 | 26.00 | 0.00 | 0.00% | 0.69 | 0 | 676 | 1.21 | 0.99 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 38.00 | 20.35 | 22.25 | 21.30 | 22.32 | 0.00 | 0.00% | 0.56 | 0 | 924 | 1.09 | 0.98 | 0.00 | -0.01 | 11/12/2025 | 11/21/2025 3:59:56 PM EST |
| 39.00 | 19.20 | 21.20 | 20.20 | 22.66 | 0.00 | 0.00% | 0.52 | 0 | 61 | 1.03 | 0.98 | 0.00 | -0.01 | 10/22/2025 | 11/21/2025 3:59:56 PM EST |
| 40.00 | 18.80 | 19.95 | 19.38 | 20.68 | 0.00 | 0.00% | 0.48 | 0 | 5,619 | 0.64 | 0.97 | 0.01 | -0.01 | 11/12/2025 | 11/21/2025 3:59:56 PM EST |
| 41.00 | 17.45 | 19.45 | 18.45 | 18.25 | 0.00 | 0.00% | 0.45 | 0 | 36 | 0.98 | 0.96 | 0.01 | -0.02 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 42.00 | 16.85 | 18.35 | 17.60 | 17.74 | 0.00 | 0.00% | 0.42 | 0 | 1,386 | 0.65 | 0.95 | 0.01 | -0.02 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 43.00 | 15.60 | 17.70 | 16.65 | 15.80 | 0.00 | 0.00% | 0.39 | 0 | 34 | 0.94 | 0.94 | 0.01 | -0.02 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 44.00 | 14.65 | 16.75 | 15.70 | 14.88 | 0.00 | 0.00% | 0.36 | 0 | 41 | 0.90 | 0.92 | 0.01 | -0.02 | 10/8/2025 | 11/21/2025 3:59:56 PM EST |
| 45.00 | 13.75 | 15.85 | 14.80 | 13.44 | 0.00 | 0.00% | 0.33 | 0 | 1,286 | 0.54 | 0.91 | 0.01 | -0.02 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 46.00 | 12.85 | 14.65 | 13.75 | 16.71 | 0.00 | 0.00% | 0.30 | 0 | 1,150 | 0.54 | 0.89 | 0.01 | -0.03 | 10/16/2025 | 11/21/2025 3:59:56 PM EST |
| 47.00 | 12.00 | 14.05 | 13.03 | 11.57 | 0.00 | 0.00% | 0.28 | 0 | 3,843 | 0.57 | 0.88 | 0.02 | -0.03 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 48.00 | 11.15 | 13.25 | 12.20 | 12.32 | 0.00 | 0.00% | 0.25 | 0 | 1,406 | 0.58 | 0.86 | 0.02 | -0.03 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 49.00 | 10.30 | 12.10 | 11.20 | 10.60 | 0.00 | 0.00% | 0.23 | 0 | 247 | 0.55 | 0.84 | 0.02 | -0.03 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 50.00 | 9.85 | 10.60 | 10.23 | 10.55 | +1.85 | +21.27% | 0.20 | 25 | 6,403 | 0.52 | 0.81 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 52.50 | 7.95 | 8.80 | 8.38 | 7.92 | 0.00 | 0.00% | 0.16 | 0 | 6,501 | 0.52 | 0.75 | 0.03 | -0.04 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 55.00 | 6.20 | 7.00 | 6.60 | 7.20 | +1.90 | +35.85% | 0.12 | 389 | 12,697 | 0.49 | 0.67 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 57.50 | 5.10 | 5.30 | 5.20 | 5.22 | +1.17 | +28.89% | 0.09 | 114 | 6,437 | 0.49 | 0.59 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 60.00 | 3.90 | 4.05 | 3.98 | 3.90 | +0.84 | +27.46% | 0.07 | 236 | 26,692 | 0.48 | 0.50 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 62.50 | 2.77 | 3.00 | 2.89 | 3.06 | +0.97 | +46.42% | 0.05 | 182 | 12,625 | 0.47 | 0.41 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 65.00 | 2.00 | 2.21 | 2.11 | 2.04 | +0.49 | +31.62% | 0.03 | 251 | 5,306 | 0.47 | 0.33 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 67.50 | 1.44 | 1.58 | 1.51 | 1.63 | +0.57 | +53.78% | 0.02 | 5 | 3,273 | 0.47 | 0.26 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 70.00 | 1.00 | 1.17 | 1.09 | 1.12 | +0.26 | +30.24% | 0.02 | 27 | 6,121 | 0.47 | 0.20 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 72.50 | 0.59 | 0.88 | 0.74 | 0.68 | -0.07 | -9.34% | 0.01 | 4 | 1,159 | 0.46 | 0.15 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 75.00 | 0.41 | 0.74 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4,064 | 0.48 | 0.11 | 0.02 | -0.02 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 77.50 | 0.26 | 0.62 | 0.44 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1,006 | 0.48 | 0.08 | 0.01 | -0.01 | 11/11/2025 | 11/21/2025 3:59:56 PM EST |
| 80.00 | 0.27 | 0.92 | 0.60 | 0.36 | +0.09 | +33.34% | 0.01 | 10 | 1,237 | 0.56 | 0.06 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 85.00 | 0.08 | 0.30 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.50 | 0.03 | 0.01 | -0.01 | 11/11/2025 | 11/21/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.67 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 95.00 | 0.05 | 0.34 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 990 | 0.62 | 0.01 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 3:59:56 PM EST |
| 100.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.19 | -76.00% | 0.00 | 4 | 106 | 0.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,504 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.68 | 0.34 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 699 | 1.62 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 3:59:56 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,600 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 28.00 | 0.06 | 0.25 | 0.16 | 0.13 | +0.04 | +44.45% | 0.01 | 8 | 2,595 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 30.00 | 0.02 | 0.20 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6,259 | 0.81 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 33.00 | 0.10 | 0.74 | 0.42 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4,489 | 0.91 | 0.00 | 0.00 | -0.01 | 11/5/2025 | 11/21/2025 3:59:56 PM EST |
| 35.00 | 0.10 | 0.58 | 0.34 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4,550 | 0.80 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 38.00 | 0.10 | 1.17 | 0.64 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 5,358 | 0.78 | -0.02 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 39.00 | 0.24 | 0.62 | 0.43 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 466 | 0.71 | -0.02 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 40.00 | 0.28 | 0.80 | 0.54 | 0.39 | +0.02 | +5.41% | 0.01 | 1 | 8,194 | 0.72 | -0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 41.00 | 0.17 | 0.53 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 776 | 0.61 | -0.04 | 0.01 | -0.02 | 10/30/2025 | 11/21/2025 3:59:56 PM EST |
| 42.00 | 0.31 | 0.72 | 0.52 | 0.45 | -0.02 | -4.26% | 0.01 | 10 | 5,763 | 0.64 | -0.05 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 43.00 | 0.31 | 0.68 | 0.50 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.60 | -0.06 | 0.01 | -0.02 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 44.00 | 0.40 | 0.77 | 0.59 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1,817 | 0.59 | -0.08 | 0.01 | -0.02 | 11/4/2025 | 11/21/2025 3:59:56 PM EST |
| 45.00 | 0.58 | 0.88 | 0.73 | 0.73 | -0.16 | -17.98% | 0.02 | 63 | 12,222 | 0.59 | -0.09 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 46.00 | 0.59 | 1.02 | 0.81 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 509 | 0.57 | -0.11 | 0.01 | -0.03 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 47.00 | 0.79 | 0.97 | 0.88 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 4,494 | 0.56 | -0.12 | 0.02 | -0.03 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 48.00 | 0.94 | 1.24 | 1.09 | 1.19 | -0.21 | -15.00% | 0.02 | 4 | 696 | 0.56 | -0.14 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 49.00 | 1.16 | 1.26 | 1.21 | 1.10 | -0.45 | -29.04% | 0.02 | 2 | 1,989 | 0.54 | -0.16 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 50.00 | 1.36 | 1.45 | 1.41 | 1.47 | -0.36 | -19.68% | 0.03 | 123 | 7,161 | 0.54 | -0.19 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 52.50 | 1.92 | 2.05 | 1.99 | 1.94 | -0.66 | -25.39% | 0.04 | 23 | 5,035 | 0.52 | -0.25 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 55.00 | 2.74 | 2.86 | 2.80 | 2.79 | -0.73 | -20.74% | 0.05 | 135 | 13,433 | 0.51 | -0.33 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 57.50 | 3.75 | 3.80 | 3.78 | 3.64 | -1.06 | -22.56% | 0.07 | 176 | 10,265 | 0.49 | -0.41 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 60.00 | 4.95 | 5.05 | 5.00 | 5.00 | -1.30 | -20.64% | 0.08 | 344 | 6,462 | 0.48 | -0.50 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 62.50 | 6.40 | 6.50 | 6.45 | 6.15 | -1.81 | -22.74% | 0.10 | 11 | 3,924 | 0.47 | -0.59 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 65.00 | 7.90 | 8.55 | 8.23 | 9.78 | 0.00 | 0.00% | 0.13 | 0 | 693 | 0.47 | -0.67 | 0.03 | -0.04 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 67.50 | 9.90 | 10.70 | 10.30 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 195 | 0.49 | -0.74 | 0.03 | -0.03 | 10/27/2025 | 11/21/2025 3:59:56 PM EST |
| 70.00 | 11.30 | 13.00 | 12.15 | 12.15 | 0.00 | 0.00% | 0.17 | 0 | 299 | 0.57 | -0.80 | 0.03 | -0.03 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 72.50 | 13.45 | 15.20 | 14.33 | 13.65 | 0.00 | 0.00% | 0.20 | 0 | 72 | 0.59 | -0.85 | 0.02 | -0.02 | 10/14/2025 | 11/21/2025 3:59:56 PM EST |
| 75.00 | 15.75 | 17.65 | 16.70 | 16.85 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.63 | -0.89 | 0.02 | -0.02 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 77.50 | 18.10 | 20.05 | 19.08 | 20.55 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.67 | -0.92 | 0.01 | -0.01 | 10/8/2025 | 11/21/2025 3:59:56 PM EST |
| 80.00 | 20.40 | 22.45 | 21.43 | 19.95 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.70 | -0.94 | 0.01 | -0.01 | 10/20/2025 | 11/21/2025 3:59:56 PM EST |
| 85.00 | 24.50 | 28.60 | 26.55 | 24.74 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.00 | -0.97 | 0.01 | -0.01 | 10/20/2025 | 11/21/2025 3:59:56 PM EST |
| 90.00 | 29.50 | 33.60 | 31.55 | 29.28 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 3:59:56 PM EST |
| 95.00 | 34.50 | 38.60 | 36.55 | 36.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:56 PM EST |
| 100.00 | 39.50 | 43.50 | 41.50 | % | 0.41 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST |