Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $59.91 as of 11/13/2025 9:25:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.15 | 26.85 | 25.00 | % | 0.71 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 11/13/2025 4:00:04 PM EST | |||
| 40.00 | 18.95 | 21.95 | 20.45 | % | 0.51 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 11/13/2025 4:00:04 PM EST | |||
| 45.00 | 14.00 | 17.15 | 15.58 | % | 0.35 | 0 | 0 | 1.01 | 0.96 | 0.01 | -0.02 | 11/13/2025 4:00:04 PM EST | |||
| 46.00 | 13.05 | 16.25 | 14.65 | % | 0.32 | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.02 | 11/13/2025 4:00:04 PM EST | |||
| 47.00 | 12.20 | 14.95 | 13.58 | % | 0.29 | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.03 | 11/13/2025 4:00:04 PM EST | |||
| 48.00 | 11.15 | 14.15 | 12.65 | % | 0.26 | 0 | 0 | 0.85 | 0.91 | 0.01 | -0.03 | 11/13/2025 4:00:04 PM EST | |||
| 49.00 | 10.25 | 13.25 | 11.75 | % | 0.24 | 0 | 0 | 0.82 | 0.91 | 0.02 | -0.03 | 11/13/2025 4:00:04 PM EST | |||
| 50.00 | 9.55 | 12.60 | 11.08 | % | 0.22 | 0 | 0 | 0.83 | 0.88 | 0.02 | -0.03 | 11/13/2025 4:00:04 PM EST | |||
| 51.00 | 9.15 | 11.75 | 10.45 | 9.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.80 | 0.85 | 0.02 | -0.03 | 11/10/2025 | 11/13/2025 4:00:04 PM EST |
| 52.00 | 7.45 | 10.95 | 9.20 | % | 0.18 | 0 | 0 | 0.78 | 0.83 | 0.02 | -0.04 | 11/13/2025 4:00:04 PM EST | |||
| 53.00 | 6.95 | 9.80 | 8.38 | % | 0.16 | 0 | 0 | 0.71 | 0.80 | 0.03 | -0.04 | 11/13/2025 4:00:04 PM EST | |||
| 54.00 | 6.65 | 9.05 | 7.85 | % | 0.15 | 0 | 0 | 0.49 | 0.77 | 0.03 | -0.04 | 11/13/2025 4:00:04 PM EST | |||
| 55.00 | 6.50 | 7.05 | 6.78 | 4.98 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.45 | 0.74 | 0.03 | -0.04 | 11/7/2025 | 11/13/2025 4:00:04 PM EST |
| 56.00 | 6.00 | 6.50 | 6.25 | % | 0.11 | 0 | 0 | 0.47 | 0.71 | 0.04 | -0.04 | 11/13/2025 4:00:04 PM EST | |||
| 57.00 | 5.30 | 5.75 | 5.53 | % | 0.10 | 0 | 0 | 0.46 | 0.67 | 0.04 | -0.05 | 11/13/2025 4:00:04 PM EST | |||
| 58.00 | 4.60 | 5.20 | 4.90 | 4.42 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.45 | 0.63 | 0.04 | -0.05 | 11/12/2025 | 11/13/2025 4:00:04 PM EST |
| 59.00 | 4.10 | 4.75 | 4.43 | 4.65 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.46 | 0.59 | 0.04 | -0.05 | 11/12/2025 | 11/13/2025 4:00:04 PM EST |
| 60.00 | 3.55 | 4.15 | 3.85 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | 0.54 | 0.04 | -0.05 | 11/12/2025 | 11/13/2025 4:00:04 PM EST |
| 61.00 | 2.98 | 3.90 | 3.44 | 3.60 | -0.14 | -3.75% | 0.06 | 2 | 14 | 0.46 | 0.50 | 0.04 | -0.05 | 11/13/2025 | 11/13/2025 4:00:04 PM EST |
| 62.00 | 2.67 | 3.25 | 2.96 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | 0.46 | 0.04 | -0.05 | 11/12/2025 | 11/13/2025 4:00:04 PM EST |
| 63.00 | 2.28 | 3.00 | 2.64 | 2.50 | +0.55 | +28.21% | 0.04 | 2 | 6 | 0.46 | 0.42 | 0.04 | -0.05 | 11/13/2025 | 11/13/2025 4:00:04 PM EST |
| 64.00 | 1.87 | 2.53 | 2.20 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | 0.38 | 0.04 | -0.04 | 11/10/2025 | 11/13/2025 4:00:04 PM EST |
| 65.00 | 1.63 | 2.23 | 1.93 | 1.99 | -0.04 | -1.97% | 0.03 | 2 | 16 | 0.45 | 0.34 | 0.04 | -0.04 | 11/13/2025 | 11/13/2025 4:00:04 PM EST |
| 66.00 | 1.38 | 2.08 | 1.73 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.46 | 0.30 | 0.04 | -0.04 | 11/12/2025 | 11/13/2025 4:00:04 PM EST |
| 67.00 | 1.17 | 1.72 | 1.45 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.45 | 0.27 | 0.04 | -0.04 | 11/12/2025 | 11/13/2025 4:00:04 PM EST |
| 68.00 | 0.86 | 1.58 | 1.22 | % | 0.02 | 0 | 0 | 0.45 | 0.24 | 0.03 | -0.03 | 11/13/2025 4:00:04 PM EST | |||
| 69.00 | 0.83 | 1.31 | 1.07 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | 0.21 | 0.03 | -0.03 | 11/12/2025 | 11/13/2025 4:00:04 PM EST |
| 70.00 | 0.12 | 1.17 | 0.65 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.03 | -0.03 | 11/13/2025 4:00:04 PM EST | |||
| 71.00 | 0.52 | 1.10 | 0.81 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.16 | 0.03 | -0.03 | 11/12/2025 | 11/13/2025 4:00:04 PM EST |
| 72.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 75.00 | 0.11 | 0.80 | 0.46 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.45 | 0.09 | 0.02 | -0.02 | 11/12/2025 | 11/13/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.01 | -0.01 | 11/13/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 11/13/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 11/13/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | -0.04 | 0.01 | -0.02 | 11/12/2025 | 11/13/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.01 | -0.02 | 11/13/2025 4:00:04 PM EST | |||
| 47.00 | 0.13 | 0.99 | 0.56 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.56 | -0.08 | 0.01 | -0.03 | 11/12/2025 | 11/13/2025 4:00:04 PM EST |
| 48.00 | 0.01 | 1.02 | 0.52 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.09 | 0.01 | -0.03 | 11/10/2025 | 11/13/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 2.60 | 1.30 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.92 | -0.09 | 0.02 | -0.03 | 11/11/2025 | 11/13/2025 4:00:04 PM EST |
| 50.00 | 0.59 | 1.10 | 0.85 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.54 | -0.12 | 0.02 | -0.03 | 11/12/2025 | 11/13/2025 4:00:04 PM EST |
| 51.00 | 0.57 | 1.26 | 0.92 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | -0.15 | 0.02 | -0.03 | 11/10/2025 | 11/13/2025 4:00:04 PM EST |
| 52.00 | 0.73 | 1.11 | 0.92 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.48 | -0.17 | 0.02 | -0.04 | 11/12/2025 | 11/13/2025 4:00:04 PM EST |
| 53.00 | 0.80 | 1.49 | 1.15 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.48 | -0.20 | 0.03 | -0.04 | 11/11/2025 | 11/13/2025 4:00:04 PM EST |
| 54.00 | 1.10 | 1.75 | 1.43 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | -0.23 | 0.03 | -0.04 | 11/11/2025 | 11/13/2025 4:00:04 PM EST |
| 55.00 | 1.57 | 1.95 | 1.76 | 1.55 | -0.45 | -22.50% | 0.03 | 20 | 20 | 0.49 | -0.26 | 0.03 | -0.04 | 11/13/2025 | 11/13/2025 4:00:04 PM EST |
| 56.00 | 1.63 | 2.27 | 1.95 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.47 | -0.29 | 0.04 | -0.04 | 11/10/2025 | 11/13/2025 4:00:04 PM EST |
| 57.00 | 2.01 | 2.67 | 2.34 | 2.15 | -0.80 | -27.12% | 0.04 | 2 | 7 | 0.47 | -0.33 | 0.04 | -0.05 | 11/13/2025 | 11/13/2025 4:00:04 PM EST |
| 58.00 | 2.57 | 2.83 | 2.70 | 3.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.37 | 0.04 | -0.05 | 11/12/2025 | 11/13/2025 4:00:04 PM EST |
| 59.00 | 2.82 | 3.45 | 3.14 | 2.97 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.41 | 0.04 | -0.05 | 11/12/2025 | 11/13/2025 4:00:04 PM EST |
| 60.00 | 3.35 | 3.85 | 3.60 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.46 | -0.46 | 0.04 | -0.05 | 11/12/2025 | 11/13/2025 4:00:04 PM EST |
| 61.00 | 3.95 | 4.40 | 4.18 | % | 0.07 | 0 | 0 | 0.46 | -0.50 | 0.04 | -0.05 | 11/13/2025 4:00:04 PM EST | |||
| 62.00 | 4.45 | 4.90 | 4.68 | % | 0.08 | 0 | 0 | 0.45 | -0.54 | 0.04 | -0.05 | 11/13/2025 4:00:04 PM EST | |||
| 63.00 | 5.10 | 5.60 | 5.35 | % | 0.08 | 0 | 0 | 0.46 | -0.58 | 0.04 | -0.05 | 11/13/2025 4:00:04 PM EST | |||
| 64.00 | 5.75 | 6.35 | 6.05 | % | 0.09 | 0 | 0 | 0.46 | -0.62 | 0.04 | -0.04 | 11/13/2025 4:00:04 PM EST | |||
| 65.00 | 6.30 | 7.00 | 6.65 | 7.10 | +0.68 | +10.60% | 0.10 | 1 | 1 | 0.45 | -0.66 | 0.04 | -0.04 | 11/13/2025 | 11/13/2025 4:00:04 PM EST |
| 66.00 | 7.10 | 7.80 | 7.45 | % | 0.11 | 0 | 0 | 0.46 | -0.70 | 0.04 | -0.04 | 11/13/2025 4:00:04 PM EST | |||
| 67.00 | 6.20 | 9.80 | 8.00 | % | 0.12 | 0 | 0 | 0.67 | -0.73 | 0.04 | -0.04 | 11/13/2025 4:00:04 PM EST | |||
| 68.00 | 7.05 | 10.00 | 8.53 | % | 0.13 | 0 | 0 | 0.60 | -0.76 | 0.03 | -0.03 | 11/13/2025 4:00:04 PM EST | |||
| 69.00 | 7.90 | 10.80 | 9.35 | % | 0.14 | 0 | 0 | 0.61 | -0.79 | 0.03 | -0.03 | 11/13/2025 4:00:04 PM EST | |||
| 70.00 | 8.75 | 11.65 | 10.20 | 12.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.61 | -0.82 | 0.03 | -0.03 | 11/11/2025 | 11/13/2025 4:00:04 PM EST |
| 71.00 | 10.15 | 13.25 | 11.70 | % | 0.16 | 0 | 0 | 0.73 | -0.84 | 0.03 | -0.03 | 11/13/2025 4:00:04 PM EST | |||
| 72.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 75.00 | 13.60 | 16.70 | 15.15 | % | 0.20 | 0 | 0 | 0.76 | -0.91 | 0.02 | -0.02 | 11/13/2025 4:00:04 PM EST | |||
| 80.00 | 18.40 | 22.10 | 20.25 | % | 0.25 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.01 | 11/13/2025 4:00:04 PM EST |