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 | 32.05 | 33.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 40.00 | 28.05 | 29.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 45.00 | 22.75 | 23.60 | 21.20 | 0.00 | 0.00% | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 48.00 | 20.35 | 20.65 | 18.07 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 49.00 | 17.60 | 19.75 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 50.00 | 17.65 | 18.65 | 18.53 | 0.00 | 0.00% | 0 | 22 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 51.00 | 16.70 | 17.65 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 52.00 | 14.80 | 18.05 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 53.00 | 15.15 | 16.65 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 54.00 | 14.40 | 14.70 | 12.23 | 0.00 | 0.00% | 0 | 4 | 0.73 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 12.50 | 13.70 | 13.10 | 0.00 | 0.00% | 0 | 35 | 0.82 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 56.00 | 12.30 | 14.60 | 10.66 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 57.00 | 11.45 | 11.75 | 6.23 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.99 | 0.01 | -0.01 | 1/8/2025 | 1/21/2025 4:00:03 PM EST |
| 58.00 | 9.85 | 10.75 | 9.75 | 0.00 | 0.00% | 0 | 134 | 0.21 | 0.97 | 0.01 | -0.02 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 59.00 | 8.60 | 10.25 | 3.45 | 0.00 | 0.00% | 0 | 19 | 0.60 | 0.96 | 0.01 | -0.02 | 1/2/2025 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 7.65 | 8.85 | 6.93 | 0.00 | 0.00% | 0 | 58 | 0.49 | 0.94 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 61.00 | 7.60 | 7.85 | 5.42 | 0.00 | 0.00% | 0 | 32 | 0.41 | 0.92 | 0.03 | -0.03 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 62.00 | 6.65 | 6.90 | 5.96 | 0.00 | 0.00% | 0 | 54 | 0.38 | 0.89 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 63.00 | 5.45 | 6.00 | 4.02 | 0.00 | 0.00% | 0 | 217 | 0.33 | 0.86 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 64.00 | 4.95 | 5.15 | 5.14 | 0.00 | 0.00% | 0 | 29 | 0.36 | 0.81 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 3.30 | 4.35 | 3.70 | 0.00 | 0.00% | 0 | 210 | 0.25 | 0.76 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 66.00 | 3.50 | 3.65 | 2.91 | 0.00 | 0.00% | 0 | 129 | 0.36 | 0.70 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 67.00 | 2.84 | 2.97 | 2.80 | 0.00 | 0.00% | 0 | 97 | 0.36 | 0.63 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 68.00 | 2.21 | 2.42 | 2.12 | 0.00 | 0.00% | 0 | 84 | 0.35 | 0.55 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 69.00 | 1.57 | 1.91 | 1.71 | 0.00 | 0.00% | 0 | 193 | 0.35 | 0.47 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 70.00 | 1.33 | 1.45 | 1.38 | 0.00 | 0.00% | 0 | 133 | 0.35 | 0.40 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 71.00 | 0.99 | 1.09 | 0.83 | 0.00 | 0.00% | 0 | 73 | 0.34 | 0.32 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 72.00 | 0.71 | 0.80 | 0.81 | 0.00 | 0.00% | 0 | 79 | 0.34 | 0.25 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 73.00 | 0.50 | 0.59 | 0.47 | 0.00 | 0.00% | 0 | 128 | 0.34 | 0.20 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 74.00 | 0.34 | 0.63 | 0.39 | 0.00 | 0.00% | 0 | 87 | 0.34 | 0.15 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 0.23 | 0.48 | 0.20 | 0.00 | 0.00% | 0 | 56 | 0.34 | 0.11 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 76.00 | 0.15 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.08 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 77.00 | 0.08 | 1.80 | % | 0 | 0 | 0.70 | 0.05 | 0.02 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 78.00 | 0.05 | 0.21 | % | 0 | 0 | 0.35 | 0.04 | 0.02 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 80.00 | 0.02 | 0.75 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 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 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 30 | 1.44 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.94 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.12 | 0.25 | 0.00 | 0.00% | 0 | 102 | 0.83 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 63 | 1.10 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 51.00 | 0.01 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 52.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 35 | 0.78 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:03 PM EST |
| 53.00 | 0.01 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.66 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:03 PM EST |
| 54.00 | 0.02 | 0.37 | 0.18 | 0.00 | 0.00% | 0 | 62 | 0.63 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 0.03 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 223 | 0.50 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 56.00 | 0.02 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 43 | 0.62 | -0.01 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 57.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.78 | -0.01 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 58.00 | 0.04 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 59.00 | 0.02 | 0.33 | 0.12 | 0.00 | 0.00% | 0 | 66 | 0.44 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 0.14 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 120 | 0.40 | -0.06 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 61.00 | 0.20 | 0.47 | 0.25 | 0.00 | 0.00% | 0 | 198 | 0.45 | -0.08 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 62.00 | 0.25 | 0.52 | 0.33 | 0.00 | 0.00% | 0 | 254 | 0.38 | -0.11 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 63.00 | 0.36 | 0.59 | 0.40 | 0.00 | 0.00% | 0 | 126 | 0.39 | -0.14 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 64.00 | 0.51 | 2.64 | 0.73 | 0.00 | 0.00% | 0 | 70 | 0.63 | -0.19 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 0.72 | 2.81 | 0.95 | 0.00 | 0.00% | 0 | 301 | 0.58 | -0.24 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 66.00 | 0.79 | 1.15 | 1.32 | 0.00 | 0.00% | 0 | 108 | 0.36 | -0.30 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 67.00 | 1.34 | 1.51 | 1.51 | 0.00 | 0.00% | 0 | 71 | 0.36 | -0.37 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 68.00 | 1.69 | 1.89 | 2.10 | 0.00 | 0.00% | 0 | 153 | 0.34 | -0.45 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 69.00 | 2.22 | 2.39 | 2.30 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.53 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 70.00 | 2.78 | 2.98 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.60 | 0.08 | -0.06 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 71.00 | 3.45 | 3.65 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.68 | 0.07 | -0.06 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 72.00 | 4.15 | 4.40 | 4.25 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.75 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 73.00 | 4.95 | 6.20 | % | 0 | 0 | 0.33 | -0.80 | 0.06 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 74.00 | 5.70 | 6.35 | 6.35 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.85 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 5.75 | 6.95 | % | 0 | 0 | 0.41 | -0.89 | 0.04 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 76.00 | 5.65 | 8.75 | % | 0 | 0 | 0.39 | -0.92 | 0.03 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 77.00 | 8.55 | 8.85 | % | 0 | 0 | 0.43 | -0.95 | 0.02 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 78.00 | 9.50 | 9.80 | % | 0 | 0 | 0.46 | -0.96 | 0.02 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 80.00 | 10.10 | 13.55 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 85.00 | 16.45 | 16.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 90.00 | 21.50 | 22.95 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 95.00 | 25.80 | 27.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |