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 | 33.45 | 34.30 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 35.00 | 27.95 | 29.25 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 40.00 | 23.55 | 24.75 | 25.45 | 0.00 | 0.00% | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 42.00 | 21.60 | 22.65 | 23.33 | 0.00 | 0.00% | 0 | 9 | 1.43 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 43.00 | 20.60 | 21.80 | 16.48 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:46 PM EST |
| 44.00 | 19.65 | 21.40 | 18.90 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 17.55 | 18.85 | 20.04 | 0.00 | 0.00% | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 46.00 | 17.55 | 18.85 | 17.27 | 0.00 | 0.00% | 0 | 16 | 1.31 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 47.00 | 15.45 | 17.80 | 17.61 | 0.00 | 0.00% | 0 | 10 | 1.15 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 48.00 | 15.70 | 17.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 49.00 | 12.65 | 15.90 | 13.97 | 0.00 | 0.00% | 0 | 3 | 1.23 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 50.00 | 13.65 | 15.60 | 13.60 | 0.00 | 0.00% | 0 | 52 | 0.73 | 0.99 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 51.00 | 12.65 | 13.60 | 10.45 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.99 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 52.00 | 11.65 | 12.90 | 12.30 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.99 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 53.00 | 10.70 | 10.95 | 11.35 | 0.00 | 0.00% | 0 | 18 | 0.58 | 0.98 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 54.00 | 9.75 | 10.85 | 10.47 | 0.00 | 0.00% | 0 | 17 | 0.46 | 0.96 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 8.80 | 10.00 | 8.77 | +0.72 | +8.95% | 3 | 11 | 0.51 | 0.95 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 56.00 | 7.85 | 8.80 | 7.80 | +0.32 | +4.28% | 1 | 35 | 0.42 | 0.92 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 57.00 | 6.95 | 8.05 | 6.63 | 0.00 | 0.00% | 0 | 32 | 0.58 | 0.90 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 58.00 | 6.05 | 7.20 | 6.20 | -0.40 | -6.07% | 1 | 52 | 0.42 | 0.87 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 59.00 | 5.20 | 6.40 | 6.75 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.83 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 4.40 | 5.55 | 4.65 | -1.10 | -19.13% | 11 | 156 | 0.41 | 0.78 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 61.00 | 3.70 | 4.55 | 3.73 | -1.52 | -28.96% | 20 | 53 | 0.40 | 0.72 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 62.00 | 3.05 | 3.15 | 3.05 | -1.25 | -29.07% | 21 | 54 | 0.40 | 0.65 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 63.00 | 2.45 | 2.66 | 2.43 | -1.37 | -36.06% | 7 | 109 | 0.39 | 0.57 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 64.00 | 1.94 | 2.06 | 1.98 | -1.22 | -38.13% | 20 | 195 | 0.39 | 0.50 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 1.49 | 1.65 | 1.40 | -0.86 | -38.06% | 112 | 577 | 0.39 | 0.42 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 66.00 | 1.13 | 1.28 | 1.08 | -0.91 | -45.73% | 22 | 186 | 0.39 | 0.35 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 67.00 | 0.74 | 0.99 | 0.83 | -0.90 | -52.03% | 3 | 27 | 0.38 | 0.28 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 68.00 | 0.61 | 0.76 | 0.63 | -0.11 | -14.87% | 2 | 57 | 0.38 | 0.22 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 69.00 | 0.44 | 0.49 | 0.39 | -0.76 | -66.09% | 27 | 33 | 0.39 | 0.17 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 0.31 | 0.35 | 0.38 | -0.48 | -55.82% | 32 | 50 | 0.39 | 0.13 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 71.00 | 0.22 | 0.26 | 0.22 | -0.46 | -67.65% | 1 | 16 | 0.39 | 0.10 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 72.00 | 0.16 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.08 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 73.00 | 0.11 | 0.16 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.06 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 74.00 | 0.06 | 0.34 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.05 | 0.02 | -0.02 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 0.03 | 0.16 | 0.29 | 0.00 | 0.00% | 0 | 70 | 0.49 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 76.00 | 0.02 | 1.12 | 0.03 | -0.28 | -90.33% | 1 | 1 | 0.88 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 77.00 | 0.01 | 1.30 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 1.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.20 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 98.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 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 | 0.03 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.04 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 44.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 0.00 | 1.20 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 46.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 132 | 1.45 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 47.00 | 0.01 | 0.33 | 0.02 | -0.02 | -50.00% | 1 | 209 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 48.00 | 0.00 | 1.28 | 0.15 | 0.00 | 0.00% | 0 | 50 | 1.34 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 49.00 | 0.01 | 0.20 | 0.14 | +0.04 | +40.00% | 2 | 28 | 0.63 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 50.00 | 0.01 | 0.47 | 0.06 | -0.02 | -25.00% | 1 | 35 | 0.67 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 51.00 | 0.01 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 114 | 0.86 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 52.00 | 0.02 | 0.53 | 0.13 | 0.00 | 0.00% | 0 | 45 | 0.79 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 53.00 | 0.03 | 0.89 | 0.17 | 0.00 | 0.00% | 0 | 28 | 0.63 | -0.02 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 54.00 | 0.05 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 729 | 0.45 | -0.04 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 0.13 | 0.16 | 0.15 | -0.14 | -48.28% | 10 | 884 | 0.46 | -0.05 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 56.00 | 0.18 | 0.21 | 0.21 | -0.19 | -47.50% | 1 | 68 | 0.44 | -0.08 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 57.00 | 0.06 | 0.29 | 0.50 | 0.00 | 0.00% | 4 | 120 | 0.43 | -0.10 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 58.00 | 0.08 | 0.40 | 0.35 | -0.15 | -30.00% | 4 | 61 | 0.42 | -0.13 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 59.00 | 0.51 | 0.55 | 0.59 | -0.23 | -28.05% | 12 | 36 | 0.41 | -0.17 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 0.61 | 0.76 | 0.79 | +0.02 | +2.60% | 23 | 45 | 0.41 | -0.22 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 61.00 | 0.96 | 1.03 | 1.11 | +0.11 | +11.00% | 8 | 60 | 0.40 | -0.28 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 62.00 | 1.27 | 1.36 | 1.35 | -0.02 | -1.46% | 16 | 102 | 0.40 | -0.35 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 63.00 | 1.59 | 1.89 | 1.76 | -0.04 | -2.23% | 444 | 240 | 0.39 | -0.43 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 64.00 | 2.05 | 2.31 | 2.36 | +0.24 | +11.33% | 16 | 73 | 0.40 | -0.50 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 2.63 | 2.81 | 2.96 | +0.48 | +19.36% | 12 | 36 | 0.39 | -0.58 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 66.00 | 3.30 | 3.45 | 3.42 | -0.03 | -0.87% | 2 | 56 | 0.38 | -0.65 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 67.00 | 2.43 | 4.20 | 3.55 | -0.08 | -2.21% | 4 | 3 | 0.38 | -0.72 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 68.00 | 3.95 | 4.95 | 4.90 | 0.00 | 0.00% | 0 | 54 | 0.38 | -0.78 | 0.06 | -0.05 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 69.00 | 5.65 | 5.80 | 5.12 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.83 | 0.05 | -0.04 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 6.30 | 6.70 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.87 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 71.00 | 6.40 | 7.65 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.90 | 0.03 | -0.03 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 72.00 | 7.85 | 8.60 | % | 0 | 0 | 0.45 | -0.92 | 0.03 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 73.00 | 9.30 | 9.55 | % | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 74.00 | 9.30 | 10.55 | % | 0 | 0 | 0.52 | -0.95 | 0.02 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 75.00 | 10.35 | 11.50 | % | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 76.00 | 10.00 | 12.60 | 12.15 | % | 1 | 0 | 0.82 | -0.98 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 77.00 | 12.35 | 13.50 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 80.00 | 15.30 | 16.55 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 20.35 | 21.55 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 25.65 | 27.75 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 30.45 | 31.85 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 98.00 | 33.60 | 35.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |