Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $55.26 as of 10/17/2024 8:36:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.75 | 31.80 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:09 PM EST | |||
| 30.00 | 23.50 | 26.95 | 17.01 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | -0.01 | 9/23/2024 | 10/17/2024 4:00:09 PM EST |
| 34.00 | 20.20 | 22.35 | 15.13 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 4:00:09 PM EST |
| 35.00 | 19.20 | 21.45 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 36.00 | 18.00 | 19.45 | 18.64 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 37.00 | 18.20 | 19.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 38.00 | 15.90 | 18.45 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 39.00 | 14.30 | 17.45 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 40.00 | 14.20 | 17.30 | 11.45 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:09 PM EST |
| 41.00 | 14.25 | 16.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 42.00 | 13.20 | 13.50 | 8.18 | 0.00 | 0.00% | 0 | 7 | 0.88 | 1.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:09 PM EST |
| 43.00 | 11.20 | 12.50 | 9.40 | 0.00 | 0.00% | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.01 | 9/27/2024 | 10/17/2024 4:00:09 PM EST |
| 44.00 | 11.25 | 13.40 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 4:00:09 PM EST |
| 45.00 | 10.10 | 11.35 | 10.55 | -0.75 | -6.64% | 1 | 25 | 0.61 | 0.99 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 45.50 | 9.75 | 10.00 | % | 0 | 0 | 0.66 | 0.99 | 0.01 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 46.00 | 9.30 | 10.30 | 5.48 | 0.00 | 0.00% | 0 | 55 | 0.55 | 0.99 | 0.01 | -0.01 | 10/10/2024 | 10/17/2024 4:00:09 PM EST |
| 46.50 | 8.80 | 9.05 | % | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 47.00 | 7.90 | 10.45 | 9.42 | 0.00 | 0.00% | 0 | 53 | 0.50 | 0.97 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 47.50 | 7.80 | 8.05 | % | 0 | 0 | 0.57 | 0.97 | 0.02 | -0.02 | 10/17/2024 4:00:09 PM EST | |||
| 48.00 | 7.30 | 9.30 | 7.42 | -0.69 | -8.51% | 2 | 137 | 1.12 | 0.95 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 48.50 | 6.90 | 8.80 | 7.69 | 0.00 | 0.00% | 0 | 45 | 1.00 | 0.94 | 0.02 | -0.03 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 49.00 | 6.40 | 6.60 | 4.54 | 0.00 | 0.00% | 0 | 80 | 0.39 | 0.93 | 0.03 | -0.03 | 10/15/2024 | 10/17/2024 4:00:09 PM EST |
| 49.50 | 5.95 | 6.85 | 6.90 | 0.00 | 0.00% | 0 | 96 | 0.59 | 0.91 | 0.03 | -0.03 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 50.00 | 5.45 | 5.80 | 5.75 | -0.91 | -13.67% | 2 | 86 | 0.45 | 0.90 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 51.00 | 4.55 | 4.75 | 4.90 | -0.35 | -6.67% | 1 | 133 | 0.37 | 0.86 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 52.00 | 3.70 | 3.85 | 3.85 | -0.56 | -12.70% | 8 | 156 | 0.35 | 0.82 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 53.00 | 2.95 | 3.05 | 3.15 | -0.74 | -19.03% | 5 | 233 | 0.34 | 0.75 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 54.00 | 2.07 | 2.38 | 2.17 | -0.57 | -20.81% | 6 | 202 | 0.34 | 0.67 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 55.00 | 1.60 | 1.74 | 1.66 | -0.83 | -33.34% | 19 | 167 | 0.35 | 0.56 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 56.00 | 1.16 | 1.22 | 1.23 | -0.65 | -34.58% | 55 | 152 | 0.33 | 0.45 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 57.00 | 0.78 | 0.84 | 0.76 | -0.59 | -43.71% | 359 | 409 | 0.33 | 0.34 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 58.00 | 0.50 | 0.55 | 0.52 | -0.43 | -45.27% | 28 | 55 | 0.32 | 0.26 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 59.00 | 0.32 | 0.36 | 0.38 | -0.28 | -42.43% | 3 | 73 | 0.32 | 0.19 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 60.00 | 0.19 | 0.24 | 0.22 | -0.20 | -47.62% | 15 | 145 | 0.33 | 0.14 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 61.00 | 0.12 | 0.16 | 0.20 | +0.04 | +25.00% | 1 | 11 | 0.34 | 0.09 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 62.00 | 0.06 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.06 | 0.03 | -0.02 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 63.00 | 0.03 | 0.71 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.04 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 64.00 | 0.02 | 0.95 | % | 0 | 0 | 0.56 | 0.02 | 0.01 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 65.00 | 0.01 | 0.71 | 0.04 | -0.04 | -50.00% | 3 | 11 | 0.54 | 0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 66.00 | 0.00 | 1.20 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 10/17/2024 4:00:09 PM EST | |||
| 67.00 | 0.00 | 1.00 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:09 PM EST | |||
| 68.00 | 0.00 | 2.14 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.01 | 10/2/2024 | 10/17/2024 4:00:09 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | -0.01 | 10/2/2024 | 10/17/2024 4:00:09 PM EST |
| 35.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.00 | 0.00 | -0.01 | 9/23/2024 | 10/17/2024 4:00:09 PM EST |
| 36.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 16 | 1.69 | 0.00 | 0.00 | -0.01 | 10/3/2024 | 10/17/2024 4:00:09 PM EST |
| 37.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.93 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:09 PM EST |
| 38.00 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 16 | 1.40 | 0.00 | 0.00 | -0.01 | 9/23/2024 | 10/17/2024 4:00:09 PM EST |
| 39.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:09 PM EST |
| 40.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 45 | 0.69 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 41.00 | 0.01 | 0.20 | 0.07 | -0.03 | -30.00% | 1 | 68 | 0.92 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 42.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 159 | 0.66 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 43.00 | 0.03 | 0.24 | 0.05 | +0.02 | +66.67% | 1 | 60 | 0.70 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 44.00 | 0.01 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 60 | 0.76 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 4:00:09 PM EST |
| 45.00 | 0.02 | 0.10 | 0.05 | +0.02 | +66.67% | 19 | 274 | 0.52 | -0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 45.50 | 0.02 | 1.00 | % | 0 | 0 | 0.74 | -0.01 | 0.01 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 46.00 | 0.05 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 305 | 0.51 | -0.01 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 4:00:09 PM EST |
| 46.50 | 0.02 | 1.00 | % | 0 | 0 | 0.68 | -0.02 | 0.01 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 47.00 | 0.04 | 0.09 | 0.07 | -0.10 | -58.83% | 9 | 144 | 0.45 | -0.03 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 47.50 | 0.03 | 0.63 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.03 | 0.02 | -0.02 | 10/14/2024 | 10/17/2024 4:00:09 PM EST |
| 48.00 | 0.04 | 0.16 | 0.09 | +0.01 | +12.50% | 12 | 103 | 0.43 | -0.05 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 48.50 | 0.07 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.06 | 0.02 | -0.03 | 10/15/2024 | 10/17/2024 4:00:09 PM EST |
| 49.00 | 0.09 | 0.15 | 0.12 | 0.00 | 0.00% | 3 | 185 | 0.40 | -0.07 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 49.50 | 0.11 | 0.17 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.09 | 0.03 | -0.03 | 10/15/2024 | 10/17/2024 4:00:09 PM EST |
| 50.00 | 0.15 | 0.20 | 0.16 | +0.05 | +45.46% | 32 | 179 | 0.38 | -0.10 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 51.00 | 0.22 | 0.29 | 0.26 | -0.01 | -3.71% | 58 | 112 | 0.37 | -0.14 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 52.00 | 0.36 | 0.42 | 0.41 | +0.10 | +32.26% | 10 | 58 | 0.35 | -0.18 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 53.00 | 0.57 | 0.62 | 0.59 | +0.17 | +40.48% | 224 | 120 | 0.34 | -0.25 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 54.00 | 0.79 | 0.93 | 0.89 | +0.22 | +32.84% | 286 | 460 | 0.34 | -0.33 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 55.00 | 1.25 | 1.32 | 1.29 | +0.32 | +32.99% | 132 | 179 | 0.33 | -0.44 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 56.00 | 1.75 | 1.83 | 1.79 | +0.46 | +34.59% | 282 | 294 | 0.33 | -0.55 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 57.00 | 2.21 | 2.48 | 2.30 | +0.47 | +25.69% | 15 | 122 | 0.44 | -0.66 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 58.00 | 3.10 | 3.25 | 3.00 | -0.10 | -3.23% | 4 | 4 | 0.33 | -0.74 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 59.00 | 3.90 | 4.05 | % | 0 | 0 | 0.33 | -0.81 | 0.07 | -0.04 | 10/17/2024 4:00:09 PM EST | |||
| 60.00 | 3.80 | 6.50 | 4.40 | +0.50 | +12.83% | 2 | 3 | 0.64 | -0.86 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 61.00 | 3.85 | 6.10 | % | 0 | 0 | 0.38 | -0.91 | 0.04 | -0.02 | 10/17/2024 4:00:09 PM EST | |||
| 62.00 | 5.75 | 6.90 | % | 0 | 0 | 0.39 | -0.94 | 0.03 | -0.02 | 10/17/2024 4:00:09 PM EST | |||
| 63.00 | 7.65 | 7.90 | % | 0 | 0 | 0.49 | -0.96 | 0.02 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 64.00 | 8.65 | 8.90 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:09 PM EST | |||
| 65.00 | 8.80 | 10.30 | 9.70 | +0.30 | +3.20% | 37 | 5 | 0.51 | -0.99 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 4:00:09 PM EST |
| 66.00 | 8.75 | 10.90 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 10/17/2024 4:00:09 PM EST | |||
| 67.00 | 11.55 | 11.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:09 PM EST | |||
| 68.00 | 12.55 | 12.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:09 PM EST |