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 22.85 27.05 % 0 0 1.56 1.00 0.00 0.00 2/21/2025 4:00:04 PM EST
40.00 18.95 22.10 % 0 0 1.21 0.99 0.00 0.00 2/21/2025 4:00:04 PM EST
45.00 15.00 15.55 % 0 0 0.90 0.95 0.01 -0.01 2/21/2025 4:00:04 PM EST
50.00 10.20 11.90 10.98 % 2 0 0.53 0.88 0.02 -0.03 2/21/2025 2/21/2025 4:00:04 PM EST
52.00 8.80 9.90 % 0 0 0.58 0.83 0.03 -0.03 2/21/2025 4:00:04 PM EST
53.00 7.75 8.70 % 0 0 0.47 0.80 0.03 -0.04 2/21/2025 4:00:04 PM EST
54.00 6.00 8.35 % 0 0 0.41 0.77 0.03 -0.04 2/21/2025 4:00:04 PM EST
55.00 6.50 8.25 % 0 0 0.56 0.74 0.03 -0.04 2/21/2025 4:00:04 PM EST
56.00 5.90 6.75 8.55 0.00 0.00% 0 10 0.50 0.70 0.04 -0.04 2/13/2025 2/21/2025 4:00:04 PM EST
57.00 5.20 5.70 8.40 0.00 0.00% 0 1 0.46 0.66 0.04 -0.04 2/18/2025 2/21/2025 4:00:04 PM EST
58.00 4.55 5.35 % 0 0 0.48 0.62 0.04 -0.04 2/21/2025 4:00:04 PM EST
59.00 3.75 4.35 4.35 % 2 0 0.42 0.58 0.04 -0.05 2/21/2025 2/21/2025 4:00:04 PM EST
60.00 3.45 4.45 3.80 -2.50 -39.69% 2 13 0.48 0.54 0.04 -0.05 2/21/2025 2/21/2025 4:00:04 PM EST
61.00 2.97 5.25 3.65 -3.08 -45.77% 1 1 0.43 0.49 0.04 -0.04 2/21/2025 2/21/2025 4:00:04 PM EST
62.00 2.53 4.55 4.16 0.00 0.00% 0 15 0.54 0.45 0.04 -0.04 2/20/2025 2/21/2025 4:00:04 PM EST
63.00 2.17 2.73 3.25 % 3 0 0.45 0.40 0.04 -0.04 2/21/2025 2/21/2025 4:00:04 PM EST
64.00 1.71 2.24 2.05 -2.05 -50.00% 4 12 0.41 0.36 0.04 -0.04 2/21/2025 2/21/2025 4:00:04 PM EST
65.00 1.25 2.21 1.83 -0.78 -29.89% 2 32 0.40 0.32 0.04 -0.04 2/21/2025 2/21/2025 4:00:04 PM EST
66.00 1.31 1.95 1.85 -0.57 -23.56% 2 18 0.42 0.27 0.04 -0.03 2/21/2025 2/21/2025 4:00:04 PM EST
67.00 0.73 1.53 1.60 % 1 0 0.41 0.24 0.04 -0.03 2/21/2025 2/21/2025 4:00:04 PM EST
68.00 0.72 1.15 % 0 0 0.41 0.21 0.03 -0.03 2/21/2025 4:00:04 PM EST
69.00 0.72 0.98 1.36 0.00 0.00% 0 1 0.42 0.18 0.03 -0.03 2/20/2025 2/21/2025 4:00:04 PM EST
70.00 0.59 0.79 0.79 -0.69 -46.63% 16 5 0.42 0.15 0.03 -0.02 2/21/2025 2/21/2025 4:00:04 PM EST
71.00 0.50 0.72 0.84 -0.50 -37.32% 1 8 0.43 0.12 0.03 -0.02 2/21/2025 2/21/2025 4:00:04 PM EST
72.00 0.36 0.63 0.93 0.00 0.00% 0 16 0.43 0.10 0.02 -0.02 2/20/2025 2/21/2025 4:00:04 PM EST
73.00 0.29 0.93 0.47 -0.44 -48.36% 1 3 0.42 0.09 0.02 -0.02 2/21/2025 2/21/2025 4:00:04 PM EST
74.00 0.24 0.46 % 0 0 0.43 0.07 0.02 -0.01 2/21/2025 4:00:04 PM EST
75.00 0.00 2.03 0.64 0.00 0.00% 0 12 0.61 0.06 0.01 -0.01 2/19/2025 2/21/2025 4:00:04 PM EST
76.00 0.00 0.95 0.31 -0.25 -44.65% 10 6 0.48 0.05 0.01 -0.01 2/21/2025 2/21/2025 4:00:04 PM EST
77.00 0.00 0.36 0.44 0.00 0.00% 0 6 0.50 0.04 0.01 -0.01 2/19/2025 2/21/2025 4:00:04 PM EST
78.00 0.00 0.43 0.39 0.00 0.00% 0 6 0.54 0.03 0.01 -0.01 2/19/2025 2/21/2025 4:00:04 PM EST
80.00 0.00 1.43 0.24 0.00 0.00% 0 1 0.94 0.02 0.01 -0.01 2/18/2025 2/21/2025 4:00:04 PM EST
85.00 0.00 1.35 % 0 0 1.04 0.01 0.00 0.00 2/21/2025 4:00:04 PM EST
90.00 0.00 1.31 % 0 0 1.14 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 1.31 % 0 0 1.41 0.00 0.00 0.00 2/21/2025 4:00:04 PM EST
40.00 0.00 1.39 % 0 0 1.33 -0.01 0.00 0.00 2/21/2025 4:00:04 PM EST
45.00 0.16 0.30 0.29 % 1 0 0.54 -0.05 0.01 -0.01 2/21/2025 2/21/2025 4:00:04 PM EST
50.00 0.57 0.74 0.60 +0.38 +172.73% 1 7 0.50 -0.12 0.02 -0.03 2/21/2025 2/21/2025 4:00:04 PM EST
52.00 0.68 1.19 1.06 +0.79 +292.60% 2 2 0.50 -0.17 0.03 -0.03 2/21/2025 2/21/2025 4:00:04 PM EST
53.00 0.94 1.23 0.65 +0.17 +35.42% 30 105 0.47 -0.20 0.03 -0.04 2/21/2025 2/21/2025 4:00:04 PM EST
54.00 1.15 1.45 1.43 +0.75 +110.30% 3 1 0.46 -0.23 0.03 -0.04 2/21/2025 2/21/2025 4:00:04 PM EST
55.00 1.32 3.10 1.32 +0.71 +116.40% 15 2 0.56 -0.26 0.03 -0.04 2/21/2025 2/21/2025 4:00:04 PM EST
56.00 1.79 2.12 1.08 +0.41 +61.20% 5 2 0.46 -0.30 0.04 -0.04 2/21/2025 2/21/2025 4:00:04 PM EST
57.00 1.51 2.38 2.39 +1.23 +106.04% 13 28 0.40 -0.34 0.04 -0.04 2/21/2025 2/21/2025 4:00:04 PM EST
58.00 1.66 2.90 2.09 +0.63 +43.16% 3 34 0.40 -0.38 0.04 -0.04 2/21/2025 2/21/2025 4:00:04 PM EST
59.00 2.79 3.25 3.05 +1.15 +60.53% 6 16 0.46 -0.42 0.04 -0.05 2/21/2025 2/21/2025 4:00:04 PM EST
60.00 3.40 3.65 3.53 +1.58 +81.03% 8 10 0.44 -0.46 0.04 -0.05 2/21/2025 2/21/2025 4:00:04 PM EST
61.00 3.65 5.10 3.90 +2.10 +116.67% 22 1 0.42 -0.51 0.04 -0.04 2/21/2025 2/21/2025 4:00:04 PM EST
62.00 3.75 4.90 2.62 0.00 0.00% 0 5 0.45 -0.55 0.04 -0.04 2/20/2025 2/21/2025 4:00:04 PM EST
63.00 4.80 6.00 5.39 +2.10 +63.83% 18 19 0.46 -0.60 0.04 -0.04 2/21/2025 2/21/2025 4:00:04 PM EST
64.00 5.55 6.20 5.80 +2.09 +56.34% 28 6 0.43 -0.64 0.04 -0.04 2/21/2025 2/21/2025 4:00:04 PM EST
65.00 6.45 7.05 6.43 +2.33 +56.83% 3 15 0.46 -0.68 0.04 -0.04 2/21/2025 2/21/2025 4:00:04 PM EST
66.00 7.00 7.55 5.17 +0.37 +7.71% 4 5 0.42 -0.73 0.04 -0.03 2/21/2025 2/21/2025 4:00:04 PM EST
67.00 6.90 9.10 4.94 0.00 0.00% 0 1 0.40 -0.76 0.04 -0.03 2/19/2025 2/21/2025 4:00:04 PM EST
68.00 7.90 9.30 6.36 0.00 0.00% 0 1 0.35 -0.79 0.03 -0.03 2/20/2025 2/21/2025 4:00:04 PM EST
69.00 8.65 10.15 % 0 0 0.42 -0.82 0.03 -0.03 2/21/2025 4:00:04 PM EST
70.00 9.65 11.50 7.50 0.00 0.00% 0 0 0.37 -0.85 0.03 -0.02 2/20/2025 2/21/2025 4:00:04 PM EST
71.00 10.70 12.65 % 0 0 0.66 -0.88 0.03 -0.02 2/21/2025 4:00:04 PM EST
72.00 11.70 12.90 % 0 0 0.41 -0.90 0.02 -0.02 2/21/2025 4:00:04 PM EST
73.00 12.70 13.80 % 0 0 0.64 -0.91 0.02 -0.02 2/21/2025 4:00:04 PM EST
74.00 13.70 14.70 13.70 % 1 0 0.40 -0.93 0.02 -0.01 2/21/2025 2/21/2025 4:00:04 PM EST
75.00 13.70 15.55 % 0 0 0.60 -0.94 0.01 -0.01 2/21/2025 4:00:04 PM EST
76.00 15.15 16.55 % 0 0 0.72 -0.95 0.01 -0.01 2/21/2025 4:00:04 PM EST
77.00 16.90 17.50 % 0 0 0.65 -0.96 0.01 -0.01 2/21/2025 4:00:04 PM EST
78.00 17.45 18.50 % 0 0 0.78 -0.97 0.01 -0.01 2/21/2025 4:00:04 PM EST
80.00 18.95 20.45 % 0 0 0.82 -0.98 0.01 -0.01 2/21/2025 4:00:04 PM EST
85.00 23.15 27.35 % 0 0 1.08 -0.99 0.00 0.00 2/21/2025 4:00:04 PM EST
90.00 28.15 32.35 % 0 0 1.17 -1.00 0.00 0.00 2/21/2025 4:00:04 PM EST