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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.20 | 29.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 40.00 | 23.70 | 25.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 45.00 | 17.75 | 20.25 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 49.00 | 14.85 | 16.15 | % | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 50.00 | 13.90 | 15.05 | 11.60 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.97 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 51.00 | 12.95 | 14.20 | % | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 52.00 | 12.00 | 12.30 | % | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 53.00 | 11.10 | 12.25 | 11.94 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.92 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 54.00 | 10.15 | 10.40 | % | 0 | 0 | 0.41 | 0.91 | 0.02 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 55.00 | 9.30 | 10.55 | 11.74 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.88 | 0.02 | -0.03 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 56.00 | 8.45 | 8.60 | 8.72 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.86 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 57.00 | 7.60 | 7.80 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.83 | 0.03 | -0.04 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 58.00 | 6.40 | 7.00 | 5.90 | -2.56 | -30.26% | 1 | 10 | 0.37 | 0.79 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 59.00 | 6.05 | 6.20 | 5.80 | -1.29 | -18.20% | 8 | 2 | 0.39 | 0.76 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 5.35 | 6.45 | 6.95 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.72 | 0.04 | -0.04 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 61.00 | 4.65 | 5.25 | 3.50 | -2.65 | -43.09% | 2 | 5 | 0.44 | 0.67 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 62.00 | 4.05 | 4.20 | 4.80 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.62 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 63.00 | 3.45 | 4.65 | 3.22 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.57 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 64.00 | 2.96 | 3.10 | 3.00 | -1.10 | -26.83% | 41 | 10 | 0.38 | 0.52 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 2.51 | 2.71 | 3.15 | -0.37 | -10.52% | 3 | 80 | 0.38 | 0.47 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 66.00 | 2.01 | 2.25 | 2.02 | -0.28 | -12.18% | 1 | 70 | 0.37 | 0.42 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 67.00 | 1.74 | 1.99 | 1.75 | -0.54 | -23.59% | 1 | 40 | 0.37 | 0.37 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 68.00 | 1.43 | 1.66 | 1.73 | 0.00 | 0.00% | 0 | 29 | 0.37 | 0.32 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 69.00 | 1.16 | 1.46 | 1.17 | 0.00 | 0.00% | 0 | 18 | 0.37 | 0.27 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 0.96 | 1.23 | 1.02 | -0.30 | -22.73% | 14 | 77 | 0.37 | 0.23 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 71.00 | 0.77 | 0.85 | 0.66 | -0.10 | -13.16% | 1 | 9 | 0.37 | 0.19 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 72.00 | 0.63 | 0.70 | 0.61 | -0.35 | -36.46% | 1 | 45 | 0.37 | 0.16 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 73.00 | 0.51 | 0.57 | 0.78 | 0.00 | 0.00% | 0 | 43 | 0.37 | 0.14 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 74.00 | 0.41 | 0.48 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.12 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 0.34 | 0.39 | 0.52 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.09 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 76.00 | 0.28 | 0.32 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.08 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 77.00 | 0.22 | 0.31 | % | 0 | 0 | 0.39 | 0.07 | 0.02 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 80.00 | 0.04 | 0.40 | % | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 0.00 | 1.34 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 98.00 | 0.00 | 1.15 | % | 0 | 0 | 1.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.47 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 49.00 | 0.00 | 1.18 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.02 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 50.00 | 0.00 | 1.44 | 0.48 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.03 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 51.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.04 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 52.00 | 0.22 | 0.28 | 0.27 | -0.03 | -10.00% | 1 | 90 | 0.46 | -0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 53.00 | 0.28 | 0.33 | 0.41 | 0.00 | 0.00% | 0 | 154 | 0.43 | -0.08 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 54.00 | 0.36 | 0.41 | 0.43 | +0.01 | +2.39% | 4 | 1 | 0.42 | -0.09 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 0.40 | 0.63 | 0.46 | -0.04 | -8.00% | 7 | 39 | 0.47 | -0.12 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 56.00 | 0.42 | 0.65 | 0.67 | -0.14 | -17.29% | 4 | 24 | 0.39 | -0.14 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 57.00 | 0.12 | 0.82 | 0.78 | -0.16 | -17.03% | 2 | 13 | 0.40 | -0.17 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 58.00 | 0.60 | 1.11 | 0.99 | 0.00 | 0.00% | 0 | 142 | 0.41 | -0.21 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 59.00 | 1.07 | 1.33 | 1.25 | -0.14 | -10.08% | 9 | 117 | 0.39 | -0.24 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 1.37 | 1.52 | 1.31 | 0.00 | 0.00% | 0 | 91 | 0.38 | -0.28 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 61.00 | 1.74 | 1.86 | 1.92 | +0.05 | +2.68% | 1 | 97 | 0.38 | -0.33 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 62.00 | 1.91 | 2.24 | 2.16 | +0.42 | +24.14% | 2 | 8 | 0.38 | -0.38 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 63.00 | 2.54 | 2.68 | 2.72 | +0.12 | +4.62% | 5 | 101 | 0.38 | -0.43 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 64.00 | 3.00 | 3.20 | 3.12 | +0.43 | +15.99% | 8 | 19 | 0.38 | -0.48 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 3.55 | 3.75 | 4.50 | +1.35 | +42.86% | 2 | 70 | 0.38 | -0.53 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 66.00 | 4.15 | 4.30 | 4.25 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.58 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 67.00 | 4.35 | 4.95 | % | 0 | 0 | 0.32 | -0.63 | 0.05 | -0.04 | 11/20/2024 3:59:46 PM EST | |||
| 68.00 | 5.05 | 5.65 | 5.22 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.68 | 0.05 | -0.04 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 69.00 | 6.20 | 6.40 | % | 0 | 0 | 0.37 | -0.73 | 0.04 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 70.00 | 6.10 | 7.20 | % | 0 | 0 | 0.29 | -0.77 | 0.04 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 71.00 | 6.75 | 8.10 | % | 0 | 0 | 0.38 | -0.81 | 0.04 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 72.00 | 7.30 | 9.00 | % | 0 | 0 | 0.21 | -0.84 | 0.03 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 73.00 | 8.55 | 9.80 | % | 0 | 0 | 0.38 | -0.86 | 0.03 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 74.00 | 8.60 | 10.75 | % | 0 | 0 | 0.39 | -0.88 | 0.03 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 75.00 | 10.80 | 11.70 | % | 0 | 0 | 0.40 | -0.91 | 0.02 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 76.00 | 11.40 | 13.50 | % | 0 | 0 | 0.53 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 77.00 | 12.50 | 13.60 | % | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 80.00 | 15.35 | 16.55 | % | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 21.05 | 22.60 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 24.60 | 27.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 30.35 | 32.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 98.00 | 32.90 | 36.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |