Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $55.10 as of 10/22/2024 2:07:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.40 | 26.25 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 35.00 | 20.10 | 20.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 39.00 | 16.20 | 16.50 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 40.00 | 15.20 | 15.75 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 41.00 | 14.25 | 14.55 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 42.00 | 13.30 | 13.75 | % | 0 | 0 | 0.45 | 0.98 | 0.01 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 43.00 | 12.30 | 12.60 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.02 | 10/17/2024 | 10/22/2024 12:58:58 PM EST |
| 44.00 | 11.45 | 11.65 | % | 0 | 0 | 0.26 | 0.94 | 0.01 | -0.02 | 10/22/2024 12:58:58 PM EST | |||
| 45.00 | 10.45 | 10.70 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.93 | 0.02 | -0.02 | 10/11/2024 | 10/22/2024 12:58:58 PM EST |
| 46.00 | 9.55 | 9.75 | 8.85 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.91 | 0.02 | -0.02 | 10/16/2024 | 10/22/2024 12:58:58 PM EST |
| 47.00 | 8.65 | 8.85 | 7.40 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.88 | 0.03 | -0.03 | 10/16/2024 | 10/22/2024 12:58:58 PM EST |
| 48.00 | 7.75 | 7.95 | 6.39 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.86 | 0.03 | -0.03 | 10/15/2024 | 10/22/2024 12:58:58 PM EST |
| 49.00 | 6.90 | 7.10 | 8.20 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.82 | 0.04 | -0.03 | 10/16/2024 | 10/22/2024 12:58:58 PM EST |
| 50.00 | 6.10 | 6.25 | 6.20 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.78 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 51.00 | 5.30 | 5.50 | 5.55 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.74 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 52.00 | 4.60 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.69 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 53.00 | 3.95 | 4.05 | 3.73 | -1.01 | -21.31% | 1 | 5 | 0.38 | 0.64 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 54.00 | 3.35 | 3.45 | 3.37 | -0.20 | -5.61% | 2 | 6 | 0.38 | 0.58 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 55.00 | 2.81 | 2.90 | 2.50 | -0.27 | -9.75% | 9 | 15,101 | 0.37 | 0.52 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 56.00 | 2.33 | 2.40 | 2.25 | -0.17 | -7.03% | 4 | 4,818 | 0.37 | 0.46 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 57.00 | 1.90 | 1.97 | 1.76 | -0.11 | -5.89% | 1 | 14 | 0.37 | 0.40 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 58.00 | 1.52 | 1.59 | 1.38 | -0.24 | -14.82% | 2 | 14 | 0.37 | 0.34 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 59.00 | 1.21 | 1.30 | 1.00 | -0.23 | -18.70% | 2 | 16 | 0.37 | 0.29 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 60.00 | 0.95 | 1.03 | 0.89 | -0.16 | -15.24% | 4 | 80 | 0.37 | 0.25 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 61.00 | 0.74 | 0.82 | 0.82 | 0.00 | 0.00% | 0 | 64 | 0.37 | 0.20 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 62.00 | 0.57 | 0.64 | 0.54 | -0.11 | -16.93% | 4 | 11 | 0.37 | 0.17 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 63.00 | 0.45 | 0.51 | 0.54 | 0.00 | 0.00% | 0 | 22 | 0.37 | 0.14 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 64.00 | 0.35 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.11 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 65.00 | 0.27 | 0.32 | 0.39 | 0.00 | 0.00% | 0 | 116 | 0.37 | 0.09 | 0.02 | -0.01 | 10/18/2024 | 10/22/2024 12:58:58 PM EST |
| 66.00 | 0.20 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.07 | 0.02 | -0.01 | 10/17/2024 | 10/22/2024 12:58:58 PM EST |
| 67.00 | 0.16 | 0.20 | % | 0 | 0 | 0.38 | 0.06 | 0.02 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 68.00 | 0.00 | 0.22 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.04 | 0.01 | -0.01 | 10/18/2024 | 10/22/2024 12:58:58 PM EST |
| 70.00 | 0.00 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.02 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:58:58 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 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 42.00 | 0.00 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.02 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 43.00 | 0.01 | 0.58 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.04 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 12:58:58 PM EST |
| 44.00 | 0.19 | 0.22 | 0.37 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.06 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 45.00 | 0.22 | 0.27 | 0.28 | +0.01 | +3.71% | 10 | 40 | 0.44 | -0.07 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 46.00 | 0.28 | 0.33 | 0.31 | 0.00 | 0.00% | 0 | 31 | 0.43 | -0.09 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 47.00 | 0.37 | 0.42 | 0.41 | -0.03 | -6.82% | 4 | 4 | 0.50 | -0.12 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 48.00 | 0.47 | 0.53 | 0.56 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.14 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 49.00 | 0.61 | 0.67 | 0.72 | 0.00 | 0.00% | 0 | 103 | 0.40 | -0.18 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 50.00 | 0.80 | 0.86 | 0.98 | +0.14 | +16.67% | 11 | 210 | 0.40 | -0.22 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 51.00 | 1.03 | 1.08 | 1.09 | 0.00 | 0.00% | 0 | 28 | 0.39 | -0.26 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 52.00 | 1.30 | 1.36 | 1.35 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.31 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 53.00 | 1.63 | 1.70 | 1.72 | 0.00 | 0.00% | 0 | 29 | 0.38 | -0.36 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 54.00 | 2.02 | 2.09 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.42 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 55.00 | 2.47 | 2.54 | 2.82 | +0.28 | +11.03% | 10 | 73 | 0.38 | -0.48 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 56.00 | 2.98 | 3.05 | 2.88 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.54 | 0.06 | -0.04 | 10/17/2024 | 10/22/2024 12:58:58 PM EST |
| 57.00 | 3.55 | 3.65 | % | 0 | 0 | 0.37 | -0.60 | 0.06 | -0.04 | 10/22/2024 12:58:58 PM EST | |||
| 58.00 | 4.15 | 4.30 | % | 0 | 0 | 0.37 | -0.66 | 0.06 | -0.03 | 10/22/2024 12:58:58 PM EST | |||
| 59.00 | 4.85 | 5.00 | 5.34 | +0.20 | +3.90% | 1 | 1 | 0.37 | -0.71 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 60.00 | 5.60 | 5.75 | % | 0 | 0 | 0.36 | -0.75 | 0.05 | -0.03 | 10/22/2024 12:58:58 PM EST | |||
| 61.00 | 6.40 | 6.55 | % | 0 | 0 | 0.36 | -0.80 | 0.04 | -0.03 | 10/22/2024 12:58:58 PM EST | |||
| 62.00 | 7.25 | 7.40 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.83 | 0.04 | -0.02 | 10/17/2024 | 10/22/2024 12:58:58 PM EST |
| 63.00 | 8.10 | 8.25 | % | 0 | 0 | 0.36 | -0.86 | 0.03 | -0.02 | 10/22/2024 12:58:58 PM EST | |||
| 64.00 | 9.00 | 9.20 | % | 0 | 0 | 0.36 | -0.89 | 0.03 | -0.02 | 10/22/2024 12:58:58 PM EST | |||
| 65.00 | 9.90 | 10.15 | % | 0 | 0 | 0.40 | -0.91 | 0.02 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 66.00 | 10.85 | 11.50 | % | 0 | 0 | 0.43 | -0.93 | 0.02 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 67.00 | 11.85 | 12.10 | % | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 68.00 | 12.65 | 13.15 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 70.00 | 14.80 | 15.15 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 10/22/2024 12:58:58 PM EST |