Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $69.62 as of 1/22/2025 8:38:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.85 | 35.25 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 40.00 | 27.45 | 29.35 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 45.00 | 21.85 | 25.15 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 49.00 | 18.50 | 19.85 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 50.00 | 17.85 | 19.80 | 16.53 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 51.00 | 16.75 | 18.85 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 52.00 | 16.50 | 18.50 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 53.00 | 15.50 | 17.75 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 54.00 | 13.55 | 16.20 | % | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 55.00 | 11.65 | 14.90 | 11.30 | 0.00 | 0.00% | 0 | 3 | 0.17 | 0.96 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 56.00 | 11.65 | 13.95 | % | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 57.00 | 10.05 | 12.00 | 10.80 | 0.00 | 0.00% | 0 | 6 | 0.20 | 0.92 | 0.02 | -0.02 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 58.00 | 9.85 | 11.05 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.91 | 0.02 | -0.02 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 59.00 | 9.80 | 10.25 | % | 0 | 0 | 0.40 | 0.89 | 0.02 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 60.00 | 8.35 | 9.65 | 8.35 | 0.00 | 0.00% | 0 | 19 | 0.36 | 0.86 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 61.00 | 8.00 | 9.40 | 5.95 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.84 | 0.03 | -0.03 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 62.00 | 7.00 | 8.05 | 6.71 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.81 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 63.00 | 6.40 | 7.55 | 5.77 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.77 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 64.00 | 5.65 | 6.75 | 4.15 | 0.00 | 0.00% | 0 | 372 | 0.41 | 0.73 | 0.04 | -0.04 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 4.90 | 5.35 | 4.68 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.69 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 66.00 | 3.70 | 4.45 | 3.78 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.65 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 67.00 | 3.65 | 3.85 | 3.21 | 0.00 | 0.00% | 0 | 111 | 0.33 | 0.60 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 68.00 | 3.10 | 3.25 | 3.10 | 0.00 | 0.00% | 0 | 64 | 0.33 | 0.55 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 69.00 | 2.59 | 2.98 | 2.64 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.50 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 70.00 | 2.07 | 2.28 | 1.95 | 0.00 | 0.00% | 0 | 25 | 0.32 | 0.45 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 71.00 | 1.74 | 2.10 | 1.55 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.40 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 72.00 | 1.40 | 1.57 | 1.35 | 0.00 | 0.00% | 0 | 33 | 0.32 | 0.35 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 73.00 | 1.11 | 1.48 | 0.98 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.30 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 74.00 | 0.72 | 1.24 | 1.01 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.26 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 0.69 | 1.17 | 0.62 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.22 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 76.00 | 0.55 | 0.71 | % | 0 | 0 | 0.32 | 0.18 | 0.04 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 77.00 | 0.40 | 0.59 | % | 0 | 0 | 0.32 | 0.15 | 0.03 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 80.00 | 0.20 | 0.97 | 0.48 | 0.00 | 0.00% | 0 | 30 | 0.37 | 0.08 | 0.02 | -0.02 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.74 | 0.01 | 0.00 | 0.00% | 0 | 32 | 0.55 | 0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.38 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.01 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:03 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 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 52.00 | 0.02 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 53.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.69 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.04 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 56.00 | 0.00 | 0.61 | % | 0 | 0 | 0.54 | -0.05 | 0.01 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 57.00 | 0.08 | 0.27 | 0.29 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 58.00 | 0.26 | 0.33 | 0.38 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 59.00 | 0.32 | 0.53 | 0.79 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.11 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 0.41 | 0.56 | 0.50 | 0.00 | 0.00% | 0 | 51 | 0.36 | -0.14 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 61.00 | 0.54 | 0.63 | 0.80 | 0.00 | 0.00% | 0 | 306 | 0.35 | -0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 62.00 | 0.68 | 0.94 | 0.79 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.19 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 63.00 | 0.88 | 1.18 | 0.97 | 0.00 | 0.00% | 0 | 34 | 0.34 | -0.23 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 64.00 | 1.08 | 1.26 | 2.15 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.27 | 0.04 | -0.04 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 1.35 | 1.82 | 1.50 | 0.00 | 0.00% | 0 | 205 | 0.35 | -0.31 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 66.00 | 1.68 | 2.02 | 1.90 | 0.00 | 0.00% | 0 | 32 | 0.33 | -0.35 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 67.00 | 2.04 | 2.34 | 2.50 | 0.00 | 0.00% | 0 | 16 | 0.33 | -0.40 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 68.00 | 2.50 | 2.77 | 2.64 | 0.00 | 0.00% | 0 | 135 | 0.33 | -0.45 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 69.00 | 2.99 | 3.15 | 4.85 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.50 | 0.05 | -0.04 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 70.00 | 3.50 | 5.75 | % | 0 | 0 | 0.32 | -0.55 | 0.05 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 71.00 | 4.10 | 4.90 | % | 0 | 0 | 0.35 | -0.60 | 0.05 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 72.00 | 4.80 | 5.00 | % | 0 | 0 | 0.31 | -0.65 | 0.05 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 73.00 | 5.45 | 7.30 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.70 | 0.05 | -0.04 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 74.00 | 6.10 | 7.20 | % | 0 | 0 | 0.35 | -0.74 | 0.04 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 75.00 | 7.05 | 9.10 | 8.96 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.78 | 0.04 | -0.03 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 76.00 | 7.90 | 8.90 | % | 0 | 0 | 0.37 | -0.82 | 0.04 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 77.00 | 8.30 | 11.00 | % | 0 | 0 | 0.36 | -0.85 | 0.03 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 80.00 | 10.40 | 12.10 | % | 0 | 0 | 0.48 | -0.92 | 0.02 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 85.00 | 15.50 | 18.15 | 20.37 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 19.95 | 23.25 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |