Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $64.75 as of 11/20/2024 3:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.90 | 34.35 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 35.00 | 27.50 | 29.20 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 39.00 | 22.65 | 24.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 40.00 | 23.50 | 25.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 41.00 | 22.55 | 24.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 42.00 | 21.50 | 24.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 43.00 | 20.50 | 21.75 | 20.75 | -1.05 | -4.82% | 5 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 44.00 | 18.40 | 20.95 | 20.75 | 0.00 | 0.00% | 0 | 7 | 1.71 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 18.55 | 19.85 | 19.99 | 0.00 | 0.00% | 0 | 6 | 1.59 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 46.00 | 17.55 | 18.70 | 18.43 | 0.00 | 0.00% | 0 | 9 | 1.71 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 47.00 | 15.45 | 17.80 | 18.88 | 0.00 | 0.00% | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 48.00 | 15.60 | 16.45 | 16.96 | 0.00 | 0.00% | 0 | 23 | 0.97 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 49.00 | 13.40 | 15.30 | 15.30 | +2.56 | +20.10% | 1 | 13 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 50.00 | 13.55 | 14.80 | 13.45 | 0.00 | 0.00% | 0 | 13 | 0.70 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 51.00 | 11.50 | 14.00 | 13.70 | 0.00 | 0.00% | 0 | 59 | 0.84 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 52.00 | 11.60 | 12.80 | 11.55 | +0.75 | +6.95% | 3 | 36 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 53.00 | 10.60 | 11.85 | 10.70 | -1.88 | -14.95% | 1 | 41 | 0.71 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 54.00 | 9.60 | 10.80 | 11.29 | 0.00 | 0.00% | 0 | 48 | 0.73 | 0.99 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 8.60 | 9.70 | 8.90 | -0.85 | -8.72% | 1 | 4,846 | 0.76 | 0.98 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 56.00 | 7.65 | 8.75 | 8.10 | -1.15 | -12.44% | 9 | 4,822 | 0.41 | 0.97 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 57.00 | 6.70 | 7.80 | 7.60 | +0.74 | +10.79% | 7 | 2,035 | 0.50 | 0.95 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 58.00 | 5.80 | 6.80 | 5.68 | -0.07 | -1.22% | 3 | 5,593 | 0.42 | 0.92 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 59.00 | 4.85 | 5.90 | 5.05 | -1.45 | -22.31% | 7 | 4,107 | 0.45 | 0.89 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 4.00 | 4.75 | 4.35 | +0.50 | +12.99% | 15 | 279 | 0.43 | 0.84 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 61.00 | 3.20 | 3.80 | 3.20 | -1.39 | -30.29% | 21 | 117 | 0.40 | 0.77 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 62.00 | 2.30 | 2.72 | 2.51 | -1.11 | -30.67% | 338 | 215 | 0.39 | 0.69 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 63.00 | 1.88 | 2.02 | 1.79 | -1.21 | -40.34% | 51 | 3,041 | 0.39 | 0.59 | 0.11 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 64.00 | 1.35 | 1.52 | 1.25 | -1.36 | -52.11% | 1,632 | 251 | 0.38 | 0.48 | 0.11 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 0.95 | 1.09 | 0.80 | -1.44 | -64.29% | 156 | 1,127 | 0.38 | 0.38 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 66.00 | 0.63 | 0.70 | 0.63 | -1.14 | -64.41% | 120 | 252 | 0.38 | 0.29 | 0.09 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 67.00 | 0.42 | 0.50 | 0.41 | -0.85 | -67.46% | 810 | 897 | 0.38 | 0.21 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 68.00 | 0.26 | 0.35 | 0.25 | -0.82 | -76.64% | 189 | 320 | 0.38 | 0.15 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 69.00 | 0.16 | 0.19 | 0.18 | -0.52 | -74.29% | 61 | 193 | 0.38 | 0.11 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 0.10 | 0.13 | 0.12 | -0.49 | -80.33% | 27 | 144 | 0.39 | 0.08 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 71.00 | 0.05 | 0.11 | 0.11 | -0.30 | -73.18% | 12 | 18 | 0.40 | 0.06 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 72.00 | 0.01 | 0.11 | 0.69 | +0.40 | +137.94% | 1 | 22 | 0.49 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 73.00 | 0.01 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 17 | 0.88 | 0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 74.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 29 | 0.93 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 76.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 44 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 77.00 | 0.00 | 0.40 | 0.49 | +0.34 | +226.67% | 1 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 78.00 | 0.00 | 0.02 | 0.29 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 79.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 355 | 0.59 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 254 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 98.00 | 0.00 | 1.27 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 39.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:46 PM EST |
| 41.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 12 | 2.47 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 42.00 | 0.00 | 0.02 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 43.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 37 | 2.26 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 44.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 69 | 1.08 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 68 | 0.91 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 46.00 | 0.00 | 1.20 | 0.02 | 0.00 | 0.00% | 0 | 59 | 1.93 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 47.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 125 | 1.83 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 48.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 45 | 1.64 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 49.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 24 | 487 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 50.00 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 33 | 356 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 51.00 | 0.01 | 0.05 | 0.03 | +0.01 | +50.00% | 6 | 307 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 52.00 | 0.00 | 0.03 | 0.01 | -0.04 | -80.00% | 10 | 231 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 53.00 | 0.02 | 0.04 | 0.57 | +0.50 | +714.29% | 1 | 329 | 0.54 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 54.00 | 0.00 | 0.24 | 0.03 | -0.15 | -83.34% | 9 | 61 | 0.57 | -0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 0.01 | 0.26 | 0.04 | -0.05 | -55.56% | 17 | 96 | 0.54 | -0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 56.00 | 0.05 | 0.11 | 0.06 | -0.06 | -50.00% | 72 | 342 | 0.46 | -0.03 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 57.00 | 0.08 | 0.12 | 0.09 | -0.13 | -59.10% | 19 | 4,996 | 0.44 | -0.05 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 58.00 | 0.10 | 0.17 | 0.15 | -0.09 | -37.50% | 20 | 2,148 | 0.43 | -0.08 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 59.00 | 0.20 | 0.24 | 0.25 | -0.11 | -30.56% | 35 | 4,218 | 0.41 | -0.11 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 0.34 | 0.38 | 0.38 | -0.12 | -24.00% | 1,681 | 341 | 0.40 | -0.16 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 61.00 | 0.53 | 0.57 | 0.65 | -0.06 | -8.46% | 328 | 108 | 0.40 | -0.23 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 62.00 | 0.81 | 0.87 | 0.95 | 0.00 | 0.00% | 206 | 140 | 0.39 | -0.31 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 63.00 | 1.07 | 1.24 | 1.38 | +0.11 | +8.67% | 252 | 176 | 0.39 | -0.41 | 0.11 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 64.00 | 1.64 | 1.72 | 1.84 | +0.10 | +5.75% | 460 | 326 | 0.38 | -0.52 | 0.11 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 2.07 | 2.32 | 2.40 | +0.31 | +14.84% | 65 | 281 | 0.38 | -0.62 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 66.00 | 2.88 | 3.05 | 3.30 | +0.15 | +4.77% | 5 | 31 | 0.38 | -0.71 | 0.09 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 67.00 | 2.95 | 3.80 | 3.20 | -1.12 | -25.93% | 10 | 4 | 0.38 | -0.79 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 68.00 | 3.70 | 4.70 | 4.35 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.85 | 0.06 | -0.05 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 69.00 | 5.10 | 5.60 | 5.35 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.89 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 5.50 | 6.70 | 6.85 | -0.30 | -4.20% | 43 | 34 | 0.52 | -0.92 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 71.00 | 6.40 | 8.55 | 8.70 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.94 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 72.00 | 7.30 | 8.55 | 8.35 | % | 8 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 73.00 | 8.30 | 9.60 | 8.20 | 0.00 | 0.00% | 0 | 60 | 0.82 | -0.99 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 74.00 | 10.20 | 10.45 | 9.80 | +0.50 | +5.38% | 1 | 10 | 0.68 | -0.99 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 11.30 | 11.60 | 10.10 | 0.00 | 0.00% | 0 | 14 | 0.64 | -0.99 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 76.00 | 11.85 | 12.55 | 12.00 | 0.00 | 0.00% | 0 | 46 | 0.97 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 77.00 | 11.35 | 13.50 | 13.95 | 0.00 | 0.00% | 0 | 21 | 0.71 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 78.00 | 13.35 | 14.55 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 79.00 | 14.30 | 15.60 | 16.45 | 0.00 | 0.00% | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 14.65 | 16.75 | 16.80 | % | 40 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 85.00 | 21.30 | 21.55 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 25.65 | 27.15 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 30.95 | 32.40 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 98.00 | 33.45 | 35.65 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |