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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.80 | 32.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 35.00 | 24.90 | 26.20 | 26.15 | % | 163 | 0 | 1.09 | 0.97 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 40.00 | 19.50 | 21.00 | 20.95 | -4.28 | -16.97% | 16 | 10 | 0.47 | 0.95 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 15.40 | 17.95 | 19.31 | +0.16 | +0.84% | 10 | 54 | 0.53 | 0.89 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 11.10 | 13.20 | 11.50 | -2.19 | -16.00% | 7 | 208 | 0.48 | 0.83 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 52.50 | 9.10 | 9.40 | 9.00 | -3.15 | -25.93% | 39 | 66 | 0.51 | 0.79 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 7.30 | 9.40 | 7.47 | -2.03 | -21.37% | 161 | 569 | 0.48 | 0.73 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 57.50 | 5.35 | 6.75 | 5.80 | -2.50 | -30.12% | 38 | 3,195 | 0.45 | 0.64 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 4.40 | 6.25 | 4.57 | -2.06 | -31.08% | 216 | 1,022 | 0.46 | 0.54 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 62.50 | 3.30 | 5.75 | 3.50 | -1.11 | -24.08% | 560 | 4,110 | 0.46 | 0.44 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 2.41 | 3.50 | 2.36 | -1.54 | -39.49% | 561 | 16,119 | 0.46 | 0.35 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 67.50 | 1.73 | 1.93 | 1.82 | -0.80 | -30.54% | 565 | 1,169 | 0.46 | 0.27 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.75 | 1.51 | 1.31 | -0.84 | -39.07% | 1,012 | 8,980 | 0.42 | 0.21 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 72.50 | 0.87 | 1.02 | 0.88 | -0.50 | -36.24% | 91 | 9,183 | 0.46 | 0.16 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 0.60 | 0.74 | 0.65 | -0.39 | -37.50% | 38 | 15,043 | 0.47 | 0.13 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 77.50 | 0.40 | 0.86 | 0.70 | -0.05 | -6.67% | 1 | 4,064 | 0.50 | 0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.30 | 0.42 | 0.37 | -0.16 | -30.19% | 876 | 485 | 0.48 | 0.09 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 0.07 | 0.43 | 0.30 | 0.00 | 0.00% | 0 | 144 | 0.50 | 0.07 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 0.03 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 3,172 | 0.60 | 0.03 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 0.01 | 0.35 | 0.10 | 0.00 | 0.00% | 1 | 178 | 0.56 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.63 | % | 0 | 0 | 0.84 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.34 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 0.06 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.03 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 0.07 | 1.74 | 0.13 | 0.00 | 0.00% | 0 | 35 | 0.79 | -0.05 | 0.01 | -0.02 | 1/15/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 0.41 | 0.46 | 0.47 | +0.34 | +261.54% | 71 | 1,882 | 0.55 | -0.11 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 0.91 | 1.25 | 1.05 | +0.56 | +114.29% | 38 | 282 | 0.52 | -0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 52.50 | 1.37 | 1.76 | 1.59 | +0.68 | +74.73% | 70 | 1,284 | 0.51 | -0.21 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 2.07 | 2.27 | 2.26 | +1.05 | +86.78% | 757 | 1,417 | 0.48 | -0.27 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 57.50 | 1.88 | 3.15 | 3.25 | +1.47 | +82.59% | 185 | 1,914 | 0.48 | -0.36 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 2.47 | 4.35 | 4.31 | +1.70 | +65.14% | 182 | 6,186 | 0.48 | -0.46 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 62.50 | 5.10 | 5.95 | 5.72 | +2.07 | +56.72% | 197 | 1,977 | 0.48 | -0.56 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 7.10 | 7.50 | 7.10 | +2.16 | +43.73% | 98 | 9,241 | 0.47 | -0.65 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 67.50 | 8.65 | 9.15 | 9.05 | +2.68 | +42.08% | 8 | 1,085 | 0.47 | -0.73 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 10.40 | 11.35 | 10.50 | +1.85 | +21.39% | 2 | 466 | 0.43 | -0.79 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 72.50 | 13.05 | 13.40 | 12.41 | +1.83 | +17.30% | 8 | 289 | 0.45 | -0.84 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 15.25 | 15.70 | 14.48 | +2.43 | +20.17% | 4 | 129 | 0.50 | -0.87 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 77.50 | 16.25 | 18.10 | 14.15 | -0.35 | -2.42% | 10 | 70 | 0.33 | -0.89 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 18.70 | 20.90 | 15.30 | 0.00 | 0.00% | 0 | 28 | 0.61 | -0.91 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 24.70 | 25.40 | 18.00 | 0.00 | 0.00% | 0 | 43 | 0.78 | -0.93 | 0.01 | -0.02 | 1/27/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 29.05 | 32.35 | 21.40 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.97 | 0.01 | -0.01 | 1/30/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 34.80 | 36.60 | % | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 100.00 | 39.70 | 41.10 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |