Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $69.06 as of 2/4/2025 9:06:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 47.25 | 50.45 | 45.77 | 0.00 | 0.00% | 0 | 59 | 2.71 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 43.00 | 45.50 | 38.40 | 0.00 | 0.00% | 0 | 22 | 2.31 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 4:00:05 PM EST |
| 30.00 | 39.00 | 41.45 | 31.30 | 0.00 | 0.00% | 0 | 14 | 1.81 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 34.05 | 36.20 | 31.74 | 0.00 | 0.00% | 0 | 59 | 1.67 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:05 PM EST |
| 38.00 | 31.05 | 32.50 | 30.47 | 0.00 | 0.00% | 0 | 225 | 1.52 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 39.00 | 30.05 | 32.05 | 21.30 | 0.00 | 0.00% | 0 | 180 | 1.43 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 29.05 | 29.40 | 27.22 | 0.00 | 0.00% | 0 | 353 | 1.44 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 41.00 | 28.10 | 28.40 | 21.90 | 0.00 | 0.00% | 0 | 92 | 1.31 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 4:00:05 PM EST |
| 42.00 | 27.10 | 29.15 | 24.35 | 0.00 | 0.00% | 0 | 2,272 | 1.31 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 43.00 | 25.20 | 28.50 | 24.28 | 0.00 | 0.00% | 0 | 1,340 | 1.26 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 44.00 | 24.15 | 27.30 | 24.45 | 0.00 | 0.00% | 0 | 156 | 1.23 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 24.15 | 25.95 | 23.01 | 0.00 | 0.00% | 0 | 222 | 1.19 | 0.99 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 46.00 | 23.00 | 25.25 | 21.38 | 0.00 | 0.00% | 0 | 407 | 1.14 | 0.99 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 47.00 | 22.20 | 23.30 | 19.80 | 0.00 | 0.00% | 0 | 10,082 | 1.09 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 48.00 | 21.20 | 22.80 | 20.92 | 0.00 | 0.00% | 0 | 2,020 | 0.70 | 0.99 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 49.00 | 20.25 | 20.50 | 18.89 | 0.00 | 0.00% | 0 | 319 | 0.99 | 0.98 | 0.00 | -0.01 | 1/10/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 19.20 | 19.50 | 16.76 | 0.00 | 0.00% | 0 | 2,798 | 0.97 | 0.97 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 52.50 | 16.85 | 17.05 | 16.06 | +1.76 | +12.31% | 2 | 4,142 | 0.43 | 0.96 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 14.40 | 14.60 | 14.40 | +2.33 | +19.31% | 13 | 5,338 | 0.42 | 0.94 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 57.50 | 12.05 | 12.30 | 11.97 | +2.42 | +25.34% | 16 | 6,598 | 0.40 | 0.92 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 9.85 | 10.40 | 9.47 | +1.82 | +23.80% | 11 | 8,052 | 0.43 | 0.87 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 62.50 | 7.75 | 7.95 | 7.65 | +1.75 | +29.67% | 21 | 1,539 | 0.37 | 0.81 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 5.90 | 6.10 | 5.83 | +1.23 | +26.74% | 1,254 | 22,225 | 0.36 | 0.72 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 67.50 | 4.35 | 4.50 | 4.30 | +1.15 | +36.51% | 45 | 6,693 | 0.36 | 0.61 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 3.05 | 3.20 | 3.15 | +1.03 | +48.59% | 1,618 | 19,111 | 0.35 | 0.49 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 72.50 | 2.08 | 2.19 | 2.19 | +0.84 | +62.23% | 3,094 | 5,800 | 0.35 | 0.38 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 1.34 | 1.44 | 1.34 | +0.40 | +42.56% | 37 | 2,391 | 0.35 | 0.28 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 77.50 | 0.82 | 0.93 | 0.83 | +0.28 | +50.91% | 33 | 345 | 0.35 | 0.20 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 0.49 | 0.59 | 0.50 | +0.16 | +47.06% | 7 | 7,529 | 0.35 | 0.13 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 0.21 | 0.28 | 0.21 | +0.03 | +16.67% | 50 | 1,967 | 0.37 | 0.06 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 0.05 | 0.21 | 0.26 | 0.00 | 0.00% | 0 | 39 | 0.39 | 0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 0.01 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.45 | 0.01 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 1.04 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 469 | 1.41 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.17 | 0.02 | -0.01 | -33.34% | 2 | 3,955 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 0.01 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 537 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 136 | 0.96 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 39.00 | 0.02 | 0.47 | 0.07 | +0.02 | +40.00% | 1 | 336 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 4,401 | 1.02 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 41.00 | 0.02 | 0.47 | 0.09 | -0.11 | -55.00% | 1 | 103 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.44 | 0.08 | 0.00 | 0.00% | 0 | 2,133 | 0.92 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 43.00 | 0.02 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 166 | 0.75 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.47 | 0.10 | 0.00 | 0.00% | 0 | 108 | 0.86 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 0.02 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 3,321 | 0.61 | -0.01 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 46.00 | 0.01 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 332 | 0.65 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 47.00 | 0.03 | 0.71 | 0.15 | 0.00 | 0.00% | 0 | 4,095 | 0.65 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 48.00 | 0.04 | 0.71 | 0.21 | 0.00 | 0.00% | 0 | 1,096 | 0.63 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 49.00 | 0.04 | 0.56 | 0.20 | 0.00 | 0.00% | 0 | 2,272 | 0.58 | -0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 0.05 | 0.17 | 0.13 | -0.04 | -23.53% | 26 | 3,727 | 0.48 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 52.50 | 0.15 | 0.19 | 0.19 | -0.11 | -36.67% | 6 | 1,326 | 0.46 | -0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 0.22 | 0.25 | 0.23 | -0.16 | -41.03% | 45 | 2,793 | 0.42 | -0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 57.50 | 0.35 | 0.39 | 0.42 | -0.15 | -26.32% | 30 | 5,125 | 0.40 | -0.08 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 0.59 | 0.64 | 0.62 | -0.43 | -40.96% | 496 | 7,835 | 0.38 | -0.13 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 62.50 | 0.98 | 1.05 | 1.01 | -0.64 | -38.79% | 105 | 3,729 | 0.37 | -0.19 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 1.63 | 1.70 | 1.73 | -0.85 | -32.95% | 59 | 9,540 | 0.36 | -0.28 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 67.50 | 2.49 | 2.62 | 2.59 | -1.06 | -29.05% | 38 | 1,270 | 0.35 | -0.39 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 3.75 | 3.85 | 3.90 | -1.20 | -23.53% | 12 | 3,000 | 0.36 | -0.51 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 72.50 | 5.20 | 5.35 | 6.70 | +0.04 | +0.61% | 1 | 55 | 0.35 | -0.62 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 6.95 | 9.40 | 8.85 | +0.85 | +10.63% | 163 | 338 | 0.48 | -0.72 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 77.50 | 8.95 | 9.15 | % | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 80.00 | 11.15 | 13.70 | 15.00 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.87 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 15.60 | 16.15 | % | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 90.00 | 19.95 | 22.80 | % | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 95.00 | 24.80 | 26.25 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 100.00 | 30.70 | 31.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |