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 | 23.90 | 26.30 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 19.75 | 20.25 | 21.00 | % | 5 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 45.00 | 14.75 | 16.30 | 19.11 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 9.85 | 10.70 | 12.90 | % | 158 | 0 | 1.38 | 0.94 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 52.00 | 6.40 | 9.25 | % | 0 | 0 | 0.66 | 0.90 | 0.03 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 53.00 | 6.85 | 8.35 | 10.45 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.88 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 54.00 | 6.15 | 7.25 | 9.31 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.85 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 5.15 | 5.95 | % | 0 | 0 | 0.76 | 0.81 | 0.04 | -0.06 | 2/21/2025 4:00:04 PM EST | |||
| 56.00 | 4.55 | 5.50 | 4.80 | -2.60 | -35.14% | 10 | 3 | 0.57 | 0.77 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 57.00 | 3.25 | 4.35 | 3.80 | -5.65 | -59.79% | 25 | 7 | 0.43 | 0.71 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 58.00 | 3.05 | 3.60 | 3.10 | -2.18 | -41.29% | 85 | 78 | 0.49 | 0.65 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 59.00 | 2.42 | 4.75 | 3.00 | -3.60 | -54.55% | 106 | 15 | 0.44 | 0.59 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 1.89 | 2.60 | 2.05 | -1.80 | -46.76% | 54 | 42 | 0.49 | 0.51 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 61.00 | 1.45 | 3.75 | 1.63 | -1.63 | -50.00% | 36 | 14 | 0.43 | 0.43 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 62.00 | 1.07 | 2.45 | 1.04 | -1.43 | -57.90% | 33 | 32 | 0.43 | 0.36 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 63.00 | 0.77 | 0.95 | 0.90 | -1.91 | -67.98% | 50 | 466 | 0.43 | 0.29 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 64.00 | 0.55 | 0.87 | 0.62 | -1.17 | -65.37% | 79 | 119 | 0.42 | 0.23 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 0.40 | 0.64 | 0.42 | -0.69 | -62.17% | 435 | 351 | 0.42 | 0.19 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 66.00 | 0.27 | 0.53 | 0.39 | -0.51 | -56.67% | 106 | 626 | 0.42 | 0.15 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 67.00 | 0.17 | 0.30 | 0.27 | -0.41 | -60.30% | 174 | 580 | 0.44 | 0.12 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 68.00 | 0.12 | 0.20 | 0.19 | -0.22 | -53.66% | 93 | 226 | 0.43 | 0.10 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 69.00 | 0.05 | 0.16 | 0.13 | -0.17 | -56.67% | 7 | 107 | 0.43 | 0.07 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.07 | 0.14 | 0.07 | -0.15 | -68.19% | 22 | 112 | 0.46 | 0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 71.00 | 0.03 | 0.33 | 0.11 | -0.29 | -72.50% | 1 | 618 | 0.52 | 0.04 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 72.00 | 0.01 | 0.30 | 0.05 | -0.16 | -76.19% | 2 | 308 | 0.52 | 0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 73.00 | 0.01 | 0.82 | 0.05 | -0.15 | -75.00% | 5 | 488 | 0.66 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 74.00 | 0.00 | 0.58 | 0.13 | 0.00 | 0.00% | 0 | 52 | 0.87 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 9 | 1.15 | 0.01 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 76.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 109 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 77.00 | 0.00 | 1.26 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 78.00 | 0.00 | 1.26 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 79.00 | 0.00 | 1.26 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 1.26 | 0.12 | 0.00 | 0.00% | 0 | 36 | 1.35 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 1.27 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.26 | 0.09 | 0.00 | 0.00% | 0 | 30 | 1.52 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 1.27 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.26 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 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 | 0.06 | 0.02 | % | 1 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 40.00 | 0.00 | 1.28 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 50.00 | 0.03 | 0.50 | 0.56 | +0.46 | +460.00% | 1 | 4 | 0.61 | -0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 52.00 | 0.16 | 0.24 | 0.22 | % | 15 | 0 | 0.51 | -0.10 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 53.00 | 0.25 | 0.34 | 0.35 | +0.28 | +400.00% | 5 | 9 | 0.50 | -0.12 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 54.00 | 0.34 | 0.45 | 0.39 | +0.29 | +290.00% | 87 | 26 | 0.49 | -0.15 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 0.44 | 0.60 | 0.58 | +0.43 | +286.67% | 47 | 2 | 0.47 | -0.19 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 56.00 | 0.49 | 0.81 | 0.74 | +0.57 | +335.30% | 1,642 | 70 | 0.48 | -0.23 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 57.00 | 0.56 | 1.09 | 0.97 | % | 49 | 0 | 0.47 | -0.29 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 58.00 | 0.79 | 1.38 | 1.26 | +0.97 | +334.49% | 655 | 643 | 0.41 | -0.35 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 59.00 | 0.00 | 1.77 | 1.71 | +1.15 | +205.36% | 19 | 148 | 0.46 | -0.41 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 2.03 | 2.33 | 2.20 | +1.53 | +228.36% | 437 | 214 | 0.47 | -0.49 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 61.00 | 2.05 | 2.83 | 2.25 | +1.32 | +141.94% | 106 | 148 | 0.46 | -0.57 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 62.00 | 3.10 | 3.30 | 3.25 | +1.97 | +153.91% | 32 | 116 | 0.42 | -0.64 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 63.00 | 3.80 | 4.10 | 3.98 | +2.43 | +156.78% | 31 | 165 | 0.43 | -0.71 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 64.00 | 4.55 | 4.85 | 4.79 | +2.70 | +129.19% | 48 | 188 | 0.64 | -0.77 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 5.05 | 5.70 | 5.55 | +2.78 | +100.37% | 93 | 1,545 | 0.52 | -0.81 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 66.00 | 5.40 | 6.65 | 6.49 | +2.59 | +66.41% | 3 | 46 | 0.83 | -0.85 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 67.00 | 6.55 | 7.80 | 7.32 | +2.99 | +69.06% | 22 | 60 | 0.37 | -0.88 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 68.00 | 7.90 | 8.65 | 5.00 | 0.00 | 0.00% | 0 | 48 | 0.41 | -0.90 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 69.00 | 8.85 | 9.55 | 9.10 | +3.25 | +55.56% | 1 | 22 | 0.58 | -0.93 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 9.75 | 10.50 | 3.41 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.94 | 0.02 | -0.03 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 71.00 | 10.80 | 11.75 | % | 0 | 0 | 0.92 | -0.96 | 0.02 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 72.00 | 11.65 | 14.05 | % | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 73.00 | 12.80 | 14.15 | 9.15 | % | 1 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 74.00 | 13.45 | 15.20 | 8.65 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.99 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 14.75 | 16.45 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 76.00 | 15.85 | 18.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 77.00 | 15.00 | 17.65 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 78.00 | 17.85 | 19.35 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 79.00 | 17.95 | 21.35 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 80.00 | 18.00 | 21.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 81.00 | 20.85 | 22.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 85.00 | 24.60 | 25.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 90.00 | 28.30 | 32.45 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 95.00 | 33.00 | 37.50 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |