Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $57.70 as of 10/9/2025 7:48:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.35 | 30.00 | 29.68 | 29.85 | % | 0.99 | 1 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST | |
| 35.00 | 24.45 | 25.55 | 25.00 | 25.05 | +2.52 | +11.19% | 0.71 | 3 | 1 | 8.02 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 40.00 | 19.45 | 19.65 | 19.55 | 19.30 | +1.85 | +10.61% | 0.49 | 13 | 19 | 6.47 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 45.00 | 14.45 | 14.80 | 14.63 | 14.25 | +1.72 | +13.73% | 0.33 | 7 | 39 | 4.89 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 45.50 | 13.85 | 15.35 | 14.60 | 14.00 | +1.90 | +15.71% | 0.32 | 13 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 46.00 | 13.40 | 13.65 | 13.53 | 14.15 | +2.73 | +23.91% | 0.29 | 18 | 13 | 4.09 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 46.50 | 12.85 | 14.25 | 13.55 | 11.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:00 PM EST |
| 47.00 | 12.35 | 12.85 | 12.60 | 13.91 | +3.96 | +39.80% | 0.27 | 1 | 5 | 3.54 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 47.50 | 11.85 | 12.30 | 12.08 | 11.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:00 PM EST |
| 48.00 | 11.50 | 11.65 | 11.58 | 11.85 | +2.35 | +24.74% | 0.24 | 7 | 36 | 4.12 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 48.50 | 11.00 | 11.55 | 11.28 | 11.35 | % | 0.23 | 10 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST | |
| 49.00 | 10.45 | 10.75 | 10.60 | 10.55 | +2.08 | +24.56% | 0.22 | 26 | 41 | 2.96 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 49.50 | 10.00 | 11.25 | 10.63 | 9.90 | +0.78 | +8.56% | 0.21 | 6 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 50.00 | 9.50 | 9.65 | 9.58 | 9.30 | +1.60 | +20.78% | 0.19 | 60 | 112 | 1.87 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 51.00 | 8.50 | 8.65 | 8.58 | 8.55 | +1.97 | +29.94% | 0.17 | 92 | 71 | 1.69 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 52.00 | 7.50 | 7.65 | 7.58 | 7.20 | +1.45 | +25.22% | 0.15 | 691 | 789 | 1.90 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 53.00 | 6.50 | 6.65 | 6.58 | 6.06 | +1.20 | +24.70% | 0.12 | 640 | 612 | 1.33 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 54.00 | 5.50 | 5.65 | 5.58 | 5.85 | +1.93 | +49.24% | 0.10 | 867 | 885 | 1.48 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 55.00 | 4.50 | 4.65 | 4.58 | 4.40 | +1.15 | +35.39% | 0.08 | 1,036 | 952 | 0.97 | 0.99 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 56.00 | 3.55 | 3.65 | 3.60 | 3.51 | +0.87 | +32.96% | 0.06 | 841 | 2,314 | 0.89 | 0.98 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 57.00 | 2.55 | 2.70 | 2.63 | 2.50 | +0.51 | +25.63% | 0.05 | 3,161 | 3,500 | 0.50 | 0.94 | 0.08 | -0.06 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 58.00 | 1.65 | 1.80 | 1.73 | 1.70 | +0.11 | +6.92% | 0.03 | 5,086 | 5,106 | 0.56 | 0.84 | 0.17 | -0.17 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 59.00 | 0.87 | 1.00 | 0.94 | 0.85 | -0.42 | -33.08% | 0.02 | 2,826 | 3,025 | 0.50 | 0.64 | 0.25 | -0.30 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 60.00 | 0.40 | 0.44 | 0.42 | 0.41 | -0.57 | -58.17% | 0.01 | 8,394 | 6,833 | 0.50 | 0.39 | 0.24 | -0.29 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 61.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.56 | -77.78% | 0.00 | 8,616 | 4,100 | 0.51 | 0.20 | 0.15 | -0.15 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 62.00 | 0.05 | 0.06 | 0.06 | 0.04 | -0.51 | -92.73% | 0.00 | 7,301 | 3,478 | 0.53 | 0.09 | 0.08 | -0.06 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 63.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.40 | -90.91% | 0.00 | 3,398 | 4,328 | 0.60 | 0.03 | 0.04 | -0.02 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.28 | -90.33% | 0.00 | 2,014 | 2,333 | 1.00 | 0.01 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.05 | -0.21 | -80.77% | 0.00 | 2,183 | 1,614 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 3,806 | 2,071 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 582 | 1,215 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 892 | 486 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 240 | 1,056 | 1.19 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 170 | 2,237 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 6 | 180 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 177 | 421 | 1.48 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 157 | 1.57 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 70 | 2,652 | 1.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,038 | 1.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 322 | 1,947 | 2.17 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 1,502 | 2.55 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,530 | 2.89 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 233 | 10,051 | 2.09 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 66 | 2.02 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1,672 | 1,769 | 1.94 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 46.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 115 | 1.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 86 | 300 | 1.79 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 583 | 1,502 | 1.72 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 448 | 573 | 1.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 557 | 619 | 1.57 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 383 | 1,232 | 1.50 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 49.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 609 | 885 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 2,375 | 3,917 | 1.36 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.20 | -95.24% | 0.00 | 1,679 | 3,555 | 1.33 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 2,969 | 3,761 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.53 | -98.15% | 0.00 | 4,012 | 5,141 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.73 | -98.65% | 0.00 | 2,651 | 7,516 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -1.06 | -99.07% | 0.00 | 3,917 | 4,353 | 0.67 | -0.01 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 56.00 | 0.02 | 0.03 | 0.03 | 0.02 | -1.40 | -98.60% | 0.00 | 3,291 | 12,384 | 0.62 | -0.02 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 57.00 | 0.04 | 0.05 | 0.05 | 0.06 | -1.79 | -96.76% | 0.00 | 2,857 | 2,803 | 0.54 | -0.06 | 0.08 | -0.06 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 58.00 | 0.11 | 0.16 | 0.14 | 0.15 | -2.20 | -93.62% | 0.00 | 7,556 | 1,197 | 0.50 | -0.16 | 0.17 | -0.17 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 59.00 | 0.36 | 0.41 | 0.39 | 0.39 | -2.53 | -86.65% | 0.01 | 3,270 | 2,308 | 0.50 | -0.36 | 0.25 | -0.30 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 60.00 | 0.81 | 0.93 | 0.87 | 0.88 | -2.76 | -75.83% | 0.01 | 6,376 | 1,812 | 0.49 | -0.61 | 0.24 | -0.29 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 61.00 | 1.54 | 1.73 | 1.64 | 1.70 | -2.67 | -61.10% | 0.03 | 679 | 351 | 0.71 | -0.80 | 0.15 | -0.15 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 62.00 | 2.35 | 2.59 | 2.47 | 2.60 | -2.42 | -48.21% | 0.04 | 140 | 415 | 0.89 | -0.91 | 0.08 | -0.06 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 63.00 | 3.40 | 3.60 | 3.50 | 3.05 | -3.23 | -51.44% | 0.06 | 205 | 162 | 1.79 | -0.97 | 0.04 | -0.02 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 64.00 | 4.40 | 4.55 | 4.48 | 4.80 | -2.15 | -30.94% | 0.07 | 228 | 37 | 1.41 | -0.99 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 65.00 | 5.40 | 5.55 | 5.48 | 5.75 | -2.45 | -29.88% | 0.08 | 67 | 14 | 1.17 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 66.00 | 6.40 | 6.55 | 6.48 | 6.60 | -2.20 | -25.00% | 0.10 | 110 | 42 | 2.04 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 67.00 | 7.40 | 7.55 | 7.48 | 7.60 | -1.95 | -20.42% | 0.11 | 116 | 26 | 1.46 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 68.00 | 8.40 | 8.60 | 8.50 | 8.80 | -2.74 | -23.75% | 0.12 | 11 | 5 | 2.33 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 69.00 | 9.40 | 10.50 | 9.95 | % | 0.14 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:00 PM EST | |||
| 70.00 | 10.40 | 10.60 | 10.50 | 10.40 | -2.49 | -19.32% | 0.15 | 7 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 71.00 | 11.40 | 12.80 | 12.10 | % | 0.17 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:00 PM EST | |||
| 72.00 | 12.40 | 13.80 | 13.10 | % | 0.18 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:00 PM EST | |||
| 73.00 | 13.40 | 13.55 | 13.48 | 13.10 | % | 0.18 | 7 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST | |
| 74.00 | 14.40 | 14.60 | 14.50 | 14.00 | % | 0.20 | 20 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST | |
| 75.00 | 15.40 | 15.55 | 15.48 | 14.05 | % | 0.21 | 1 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST | |
| 80.00 | 20.40 | 21.15 | 20.78 | 22.60 | +0.35 | +1.58% | 0.26 | 4 | 2 | 4.03 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 85.00 | 25.40 | 26.90 | 26.15 | 27.60 | -0.20 | -0.72% | 0.31 | 4 | 1 | 5.83 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |