Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $46.15 as of 3/28/2025 2:47:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 8.85 | 9.15 | 12.15 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.94 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 36.00 | 7.90 | 9.00 | % | 0 | 0 | 1.15 | 0.91 | 0.02 | -0.05 | 3/28/2025 4:00:08 PM EST | |||
| 37.00 | 7.00 | 7.30 | % | 0 | 0 | 1.51 | 0.88 | 0.03 | -0.06 | 3/28/2025 4:00:08 PM EST | |||
| 38.00 | 6.20 | 7.00 | 8.85 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.86 | 0.04 | -0.06 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 39.00 | 5.35 | 6.10 | % | 0 | 0 | 0.93 | 0.81 | 0.04 | -0.07 | 3/28/2025 4:00:08 PM EST | |||
| 40.00 | 4.60 | 4.70 | 6.80 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.77 | 0.05 | -0.08 | 3/14/2025 | 3/28/2025 4:00:08 PM EST |
| 41.00 | 3.85 | 3.95 | 6.65 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.72 | 0.06 | -0.08 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 41.50 | 3.50 | 3.65 | % | 0 | 0 | 0.60 | 0.69 | 0.06 | -0.08 | 3/28/2025 4:00:08 PM EST | |||
| 42.00 | 3.15 | 3.30 | 3.58 | -3.37 | -48.49% | 11 | 11 | 0.62 | 0.66 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 42.50 | 2.86 | 3.00 | 4.10 | % | 1 | 0 | 0.62 | 0.63 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST | |
| 43.00 | 2.56 | 2.86 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.60 | 0.07 | -0.08 | 3/17/2025 | 3/28/2025 4:00:08 PM EST |
| 43.50 | 2.30 | 2.47 | % | 0 | 0 | 0.62 | 0.56 | 0.07 | -0.08 | 3/28/2025 4:00:08 PM EST | |||
| 44.00 | 2.07 | 2.20 | 2.05 | -1.85 | -47.44% | 27 | 260 | 0.62 | 0.53 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 44.50 | 1.80 | 1.97 | 1.85 | % | 15 | 0 | 0.61 | 0.49 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST | |
| 45.00 | 1.61 | 1.84 | 1.58 | -1.79 | -53.12% | 18 | 97 | 0.63 | 0.45 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 45.50 | 1.38 | 1.60 | 1.45 | -1.13 | -43.80% | 3 | 2 | 0.61 | 0.41 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 46.00 | 1.21 | 1.28 | 1.27 | -0.96 | -43.05% | 90 | 105 | 0.59 | 0.38 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 46.50 | 1.05 | 1.11 | 1.12 | -0.98 | -46.67% | 8 | 26 | 0.58 | 0.34 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 47.00 | 0.90 | 0.96 | 0.89 | -0.83 | -48.26% | 116 | 187 | 0.59 | 0.30 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 47.50 | 0.77 | 0.83 | 0.77 | -0.68 | -46.90% | 19 | 24 | 0.56 | 0.27 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 48.00 | 0.66 | 0.71 | 0.62 | -0.58 | -48.34% | 140 | 245 | 0.59 | 0.24 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 48.50 | 0.56 | 0.61 | 0.57 | -0.67 | -54.04% | 18 | 124 | 0.59 | 0.21 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 49.00 | 0.49 | 0.52 | 0.53 | -0.44 | -45.37% | 39 | 166 | 0.59 | 0.19 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 49.50 | 0.40 | 0.44 | 0.48 | -0.42 | -46.67% | 8 | 9 | 0.58 | 0.16 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 50.00 | 0.34 | 0.38 | 0.27 | -0.48 | -64.00% | 79 | 519 | 0.57 | 0.15 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 51.00 | 0.24 | 0.27 | 0.27 | -0.26 | -49.06% | 114 | 196 | 0.58 | 0.11 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 52.00 | 0.18 | 0.21 | 0.19 | -0.18 | -48.65% | 230 | 845 | 0.60 | 0.09 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 53.00 | 0.11 | 0.17 | 0.13 | -0.16 | -55.18% | 4 | 90 | 0.59 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 54.00 | 0.10 | 0.17 | 0.10 | -0.08 | -44.45% | 141 | 1,725 | 0.64 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 55.00 | 0.05 | 0.13 | 0.08 | -0.07 | -46.67% | 5 | 193 | 0.63 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 56.00 | 0.03 | 0.25 | 0.07 | -0.04 | -36.37% | 5 | 106 | 0.71 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 57.00 | 0.01 | 0.86 | 0.04 | -0.07 | -63.64% | 1 | 105 | 1.25 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 58.00 | 0.01 | 0.10 | 0.06 | -0.02 | -25.00% | 3 | 150 | 0.67 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 59.00 | 0.01 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 58 | 1.02 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 60.00 | 0.02 | 0.05 | 0.02 | -0.02 | -50.00% | 3 | 54 | 0.72 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 61.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 23 | 1.51 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 62.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 142 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 63.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 41 | 1.61 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 64.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 36 | 1.78 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:08 PM EST |
| 65.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 178 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 66.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.93 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 67.00 | 0.00 | 1.27 | 0.57 | 0.00 | 0.00% | 0 | 30 | 1.91 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:08 PM EST |
| 68.00 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:08 PM EST |
| 69.00 | 0.00 | 1.27 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 72 | 1.90 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 71.00 | 0.00 | 1.27 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 72.00 | 0.00 | 1.27 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 73.00 | 0.00 | 1.27 | 0.63 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:08 PM EST |
| 74.00 | 0.00 | 1.27 | 0.33 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 1.27 | 0.38 | 0.00 | 0.00% | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 1.12 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.14 | 0.16 | 0.14 | +0.02 | +16.67% | 14 | 79 | 0.75 | -0.06 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 36.00 | 0.19 | 0.23 | 0.18 | +0.13 | +260.00% | 4 | 2 | 0.73 | -0.09 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 37.00 | 0.26 | 0.30 | 0.27 | +0.17 | +170.00% | 14 | 733 | 0.69 | -0.12 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 38.00 | 0.38 | 0.43 | 0.43 | +0.23 | +115.00% | 52 | 44 | 0.69 | -0.14 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 39.00 | 0.52 | 0.58 | 0.56 | +0.34 | +154.55% | 28 | 71 | 0.68 | -0.19 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 40.00 | 0.73 | 0.78 | 0.77 | +0.46 | +148.39% | 41 | 232 | 0.67 | -0.23 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 41.00 | 0.98 | 1.10 | 1.00 | +0.60 | +150.00% | 16 | 68 | 0.67 | -0.28 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 41.50 | 1.14 | 1.21 | 1.23 | +0.73 | +146.00% | 21 | 3 | 0.66 | -0.31 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 42.00 | 1.31 | 1.39 | 1.33 | +0.72 | +118.04% | 91 | 120 | 0.66 | -0.34 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 42.50 | 1.50 | 1.75 | 1.50 | +0.81 | +117.40% | 12 | 312 | 0.68 | -0.37 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 43.00 | 1.71 | 1.82 | 1.78 | +1.03 | +137.34% | 24 | 34 | 0.66 | -0.40 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 43.50 | 1.92 | 2.01 | 1.80 | +0.87 | +93.55% | 19 | 6 | 0.65 | -0.44 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 44.00 | 2.16 | 2.25 | 2.25 | +1.11 | +97.37% | 157 | 167 | 0.64 | -0.47 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 44.50 | 2.43 | 2.51 | 2.19 | +1.01 | +85.60% | 3 | 39 | 0.64 | -0.51 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 45.00 | 2.72 | 2.79 | 2.72 | +1.30 | +91.55% | 31 | 208 | 0.64 | -0.55 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 45.50 | 3.00 | 3.10 | 3.03 | +1.47 | +94.24% | 3 | 2 | 0.64 | -0.59 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 46.00 | 3.30 | 3.40 | 3.34 | +1.40 | +72.17% | 29 | 91 | 0.63 | -0.62 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 46.50 | 3.65 | 3.75 | 3.60 | +1.39 | +62.90% | 5 | 2 | 0.58 | -0.66 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 47.00 | 4.00 | 4.10 | 4.05 | +1.62 | +66.67% | 6 | 143 | 0.61 | -0.70 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 47.50 | 4.25 | 4.45 | 4.35 | +1.94 | +80.50% | 1 | 20 | 0.60 | -0.73 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 48.00 | 4.75 | 5.05 | 4.79 | +1.74 | +57.05% | 14 | 74 | 0.93 | -0.76 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 48.50 | 5.10 | 5.30 | 3.22 | 0.00 | 0.00% | 0 | 15 | 0.68 | -0.79 | 0.06 | -0.05 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 49.00 | 5.55 | 6.40 | 5.40 | +1.90 | +54.29% | 11 | 43 | 0.65 | -0.81 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 49.50 | 5.95 | 6.15 | 2.47 | 0.00 | 0.00% | 0 | 16 | 0.75 | -0.84 | 0.05 | -0.04 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 50.00 | 6.40 | 6.60 | 6.60 | +2.25 | +51.73% | 21 | 118 | 0.81 | -0.85 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 51.00 | 6.45 | 7.50 | 4.05 | 0.00 | 0.00% | 0 | 13 | 0.81 | -0.89 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 52.00 | 8.20 | 8.50 | 8.25 | +2.95 | +55.66% | 1 | 16 | 0.75 | -0.91 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 53.00 | 8.50 | 9.45 | 8.97 | +4.87 | +118.78% | 19 | 21 | 1.07 | -0.94 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 54.00 | 10.10 | 10.45 | 9.86 | +2.61 | +36.00% | 16 | 21 | 0.94 | -0.95 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 55.00 | 11.10 | 11.40 | 7.92 | 0.00 | 0.00% | 0 | 47 | 0.91 | -0.96 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 56.00 | 12.10 | 12.40 | 11.88 | +4.48 | +60.55% | 16 | 68 | 0.96 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 57.00 | 13.00 | 13.30 | 12.78 | +4.58 | +55.86% | 1 | 21 | 1.57 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 58.00 | 14.10 | 14.30 | 12.01 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 4:00:08 PM EST |
| 59.00 | 15.05 | 15.35 | 13.05 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.99 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:08 PM EST |
| 60.00 | 16.05 | 16.35 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 61.00 | 17.05 | 17.40 | 15.74 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:08 PM EST |
| 62.00 | 18.05 | 18.45 | 15.68 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 63.00 | 19.00 | 19.45 | 14.10 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 64.00 | 19.30 | 20.40 | 15.29 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 65.00 | 20.95 | 21.40 | 19.45 | 0.00 | 0.00% | 0 | 3 | 1.97 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 66.00 | 21.20 | 22.40 | 18.95 | 0.00 | 0.00% | 0 | 5 | 2.16 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:08 PM EST |
| 67.00 | 22.30 | 23.50 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 68.00 | 24.00 | 24.40 | 24.90 | 0.00 | 0.00% | 0 | 3 | 2.01 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:08 PM EST |
| 69.00 | 24.70 | 25.70 | 20.34 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 70.00 | 25.80 | 26.75 | 17.10 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:08 PM EST |
| 71.00 | 26.70 | 27.75 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 72.00 | 27.75 | 28.70 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 73.00 | 28.80 | 29.60 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 74.00 | 29.65 | 30.70 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 75.00 | 30.70 | 31.70 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 80.00 | 35.65 | 36.80 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 85.00 | 40.70 | 41.70 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 90.00 | 45.75 | 46.70 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST |