Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $63.75 as of 2/21/2025 3:18:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.75 | 25.65 | 30.66 | 0.00 | 0.00% | 0 | 90 | 2.64 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 19.75 | 20.55 | 23.95 | +0.45 | +1.92% | 1 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 14.80 | 15.60 | 15.16 | -8.34 | -35.49% | 1 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 49.00 | 10.85 | 11.70 | % | 0 | 0 | 1.34 | 1.00 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 50.00 | 9.15 | 10.60 | 10.50 | -5.55 | -34.58% | 6 | 7 | 1.05 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 51.00 | 8.45 | 10.55 | 13.50 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.98 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 52.00 | 7.80 | 9.30 | 11.80 | -2.30 | -16.32% | 1 | 2 | 0.88 | 0.95 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 53.00 | 6.60 | 8.60 | 7.60 | -2.83 | -27.14% | 1 | 1 | 1.05 | 0.93 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 54.00 | 5.90 | 7.15 | 9.55 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.90 | 0.04 | -0.05 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 4.75 | 5.80 | 10.40 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.88 | 0.05 | -0.06 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 56.00 | 2.98 | 5.10 | % | 0 | 0 | 0.89 | 0.83 | 0.06 | -0.07 | 2/21/2025 4:00:04 PM EST | |||
| 57.00 | 3.30 | 3.85 | 4.24 | -4.33 | -50.53% | 3 | 10 | 0.58 | 0.78 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 58.00 | 2.53 | 2.99 | 2.99 | -2.36 | -44.12% | 4 | 25 | 0.53 | 0.70 | 0.09 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 59.00 | 1.88 | 2.17 | 1.86 | -2.84 | -60.43% | 45 | 78 | 0.47 | 0.60 | 0.10 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 1.34 | 2.12 | 1.40 | -2.12 | -60.23% | 327 | 56 | 0.45 | 0.50 | 0.11 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 61.00 | 0.92 | 1.14 | 1.00 | -1.65 | -62.27% | 283 | 22 | 0.43 | 0.39 | 0.10 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 62.00 | 0.59 | 0.97 | 0.62 | -3.38 | -84.50% | 255 | 38 | 0.48 | 0.30 | 0.09 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 63.00 | 0.38 | 0.50 | 0.46 | -1.25 | -73.10% | 430 | 493 | 0.44 | 0.22 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 64.00 | 0.24 | 0.34 | 0.31 | -0.82 | -72.57% | 458 | 740 | 0.43 | 0.15 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 0.15 | 0.21 | 0.18 | -0.60 | -76.93% | 880 | 899 | 0.46 | 0.11 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 66.00 | 0.09 | 0.12 | 0.12 | -0.39 | -76.48% | 185 | 399 | 0.46 | 0.07 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 67.00 | 0.06 | 0.08 | 0.07 | -0.25 | -78.13% | 328 | 329 | 0.47 | 0.05 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 68.00 | 0.04 | 0.09 | 0.09 | -0.09 | -50.00% | 89 | 286 | 0.51 | 0.03 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 69.00 | 0.01 | 0.05 | 0.03 | -0.08 | -72.73% | 41 | 566 | 0.48 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | -0.05 | -62.50% | 440 | 1,026 | 0.50 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 0.11 | 0.06 | +0.01 | +20.00% | 33 | 171 | 0.71 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 72.00 | 0.01 | 0.34 | 0.02 | -0.02 | -50.00% | 9 | 198 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 73.00 | 0.00 | 0.22 | 0.28 | +0.20 | +250.00% | 2 | 555 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 74.00 | 0.00 | 0.43 | 0.01 | -0.01 | -50.00% | 70 | 37 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 1.47 | 0.11 | 0.00 | 0.00% | 0 | 32 | 1.72 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 76.00 | 0.00 | 1.26 | 0.13 | 0.00 | 0.00% | 0 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 77.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 61 | 1.74 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 78.00 | 0.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 42 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 79.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 47 | 2.28 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 1.26 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 32 | 2.55 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 1.26 | 0.06 | 0.00 | 0.00% | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.26 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:04 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 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | % | 40 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 49.00 | 0.02 | 0.30 | 0.08 | +0.06 | +300.00% | 14 | 153 | 0.85 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 0.02 | 0.21 | 0.08 | +0.06 | +300.00% | 5 | 12 | 0.89 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 51.00 | 0.02 | 0.61 | 0.10 | -0.01 | -9.10% | 59 | 46 | 0.81 | -0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 52.00 | 0.00 | 0.12 | 0.12 | +0.08 | +200.00% | 189 | 40 | 0.62 | -0.05 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 53.00 | 0.10 | 0.14 | 0.13 | +0.04 | +44.45% | 12 | 49 | 0.57 | -0.07 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 54.00 | 0.14 | 0.18 | 0.17 | +0.14 | +466.67% | 75 | 642 | 0.54 | -0.10 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 0.20 | 0.25 | 0.23 | +0.17 | +283.34% | 1,088 | 109 | 0.52 | -0.12 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 56.00 | 0.31 | 0.39 | 0.39 | +0.28 | +254.55% | 280 | 262 | 0.50 | -0.17 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 57.00 | 0.44 | 0.59 | 0.58 | +0.48 | +480.00% | 266 | 186 | 0.48 | -0.22 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 58.00 | 0.66 | 0.87 | 0.79 | +0.64 | +426.67% | 2,613 | 152 | 0.47 | -0.30 | 0.09 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 59.00 | 0.86 | 1.22 | 1.27 | +1.06 | +504.77% | 303 | 140 | 0.43 | -0.40 | 0.10 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 1.49 | 1.67 | 1.65 | +1.35 | +450.00% | 345 | 409 | 0.47 | -0.50 | 0.11 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 61.00 | 1.94 | 2.18 | 2.35 | +1.87 | +389.59% | 291 | 602 | 0.46 | -0.61 | 0.10 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 62.00 | 2.59 | 2.91 | 2.91 | +2.15 | +282.90% | 1,182 | 326 | 0.46 | -0.70 | 0.09 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 63.00 | 3.25 | 3.75 | 3.80 | +2.65 | +230.44% | 563 | 731 | 0.48 | -0.78 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 64.00 | 3.35 | 4.60 | 4.40 | +2.75 | +166.67% | 163 | 1,032 | 0.52 | -0.85 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 4.50 | 6.35 | 5.40 | +3.07 | +131.76% | 60 | 438 | 0.57 | -0.89 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 66.00 | 5.70 | 6.55 | 6.37 | +2.99 | +88.47% | 41 | 87 | 0.73 | -0.93 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 67.00 | 6.45 | 7.50 | 7.09 | +2.84 | +66.83% | 33 | 107 | 0.61 | -0.95 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 68.00 | 7.90 | 8.45 | 7.98 | +3.29 | +70.15% | 34 | 173 | 0.63 | -0.97 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 69.00 | 8.55 | 9.40 | 7.31 | +1.81 | +32.91% | 23 | 29 | 1.16 | -0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 9.55 | 10.45 | 6.46 | 0.00 | 0.00% | 0 | 14 | 1.51 | -0.99 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 71.00 | 9.30 | 11.55 | 7.30 | 0.00 | 0.00% | 0 | 20 | 1.18 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 72.00 | 11.25 | 12.40 | 10.35 | +1.95 | +23.22% | 9 | 13 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 73.00 | 12.45 | 13.40 | 9.43 | 0.00 | 0.00% | 0 | 17 | 1.38 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 74.00 | 13.50 | 14.40 | 10.75 | 0.00 | 0.00% | 0 | 9 | 1.44 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 14.35 | 15.40 | 12.35 | 0.00 | 0.00% | 0 | 42 | 1.55 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 76.00 | 15.35 | 17.50 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 77.00 | 16.15 | 17.75 | 11.05 | 0.00 | 0.00% | 0 | 2 | 1.56 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 78.00 | 16.00 | 18.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 79.00 | 17.10 | 20.35 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 80.00 | 19.00 | 20.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 81.00 | 20.50 | 22.15 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 85.00 | 23.85 | 25.45 | 20.37 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 28.35 | 30.45 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 95.00 | 34.65 | 35.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |