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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.90 | 19.15 | 19.45 | % | 1 | 0 | 1.17 | 0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST | |
| 30.00 | 14.00 | 14.25 | 14.49 | -2.48 | -14.62% | 2 | 1 | 1.17 | 0.95 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 35.00 | 9.50 | 10.15 | 9.45 | -0.80 | -7.81% | 11 | 69 | 0.65 | 0.88 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 38.00 | 7.00 | 7.10 | 7.05 | -2.20 | -23.79% | 130 | 29 | 0.53 | 0.80 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 39.00 | 6.20 | 6.60 | 10.35 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.76 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 40.00 | 5.50 | 5.60 | 5.49 | -1.91 | -25.82% | 131 | 166 | 0.51 | 0.72 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 41.00 | 4.80 | 4.90 | 6.60 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.68 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 42.00 | 4.20 | 4.30 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.64 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 43.00 | 3.60 | 3.70 | 3.65 | -1.95 | -34.83% | 20 | 1 | 0.49 | 0.59 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 44.00 | 3.10 | 3.20 | 3.20 | -3.30 | -50.77% | 269 | 1 | 0.49 | 0.54 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 45.00 | 2.63 | 2.68 | 2.59 | -1.31 | -33.59% | 437 | 3,825 | 0.48 | 0.49 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 46.00 | 2.20 | 2.24 | 2.18 | -1.12 | -33.94% | 34 | 9 | 0.47 | 0.44 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 47.00 | 1.83 | 1.87 | 1.80 | -0.99 | -35.49% | 46 | 592 | 0.47 | 0.39 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 48.00 | 1.47 | 1.58 | 1.54 | -1.01 | -39.61% | 22 | 503 | 0.47 | 0.35 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 49.00 | 1.22 | 1.27 | 1.21 | -0.90 | -42.66% | 6,652 | 239 | 0.46 | 0.30 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 50.00 | 1.02 | 1.04 | 1.02 | -0.58 | -36.25% | 591 | 3,218 | 0.46 | 0.26 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 52.50 | 0.56 | 0.60 | 0.58 | -0.38 | -39.59% | 105 | 1,596 | 0.45 | 0.18 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 55.00 | 0.33 | 0.34 | 0.34 | -0.22 | -39.29% | 67 | 11,559 | 0.45 | 0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 57.50 | 0.18 | 0.21 | 0.20 | -0.10 | -33.34% | 25 | 2,541 | 0.45 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 60.00 | 0.09 | 0.26 | 0.11 | -0.05 | -31.25% | 101 | 10,492 | 0.49 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 62.50 | 0.01 | 0.18 | 0.18 | +0.06 | +50.00% | 1 | 1,571 | 0.46 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 65.00 | 0.03 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 2,534 | 0.50 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 67.50 | 0.01 | 0.62 | 0.12 | 0.00 | 0.00% | 0 | 812 | 0.85 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 1,038 | 0.57 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 72.50 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 2,326 | 1.14 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 270 | 0.64 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:08 PM EST |
| 77.50 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 193 | 1.23 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 79 | 1.28 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0 | 86 | 1.28 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:08 PM EST |
| 90.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 217 | 0.94 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:08 PM EST |
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.58 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.02 | 0.20 | 0.10 | +0.04 | +66.67% | 1 | 2 | 0.78 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 30.00 | 0.10 | 0.20 | 0.19 | +0.08 | +72.73% | 295 | 379 | 0.62 | -0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 35.00 | 0.55 | 0.58 | 0.54 | +0.23 | +74.20% | 25 | 611 | 0.57 | -0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 38.00 | 1.03 | 1.07 | 1.08 | +0.46 | +74.20% | 40 | 30 | 0.54 | -0.20 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 39.00 | 1.22 | 1.31 | 1.30 | +0.64 | +96.97% | 8 | 11 | 0.53 | -0.24 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 40.00 | 1.54 | 1.59 | 1.60 | +0.66 | +70.22% | 75 | 1,682 | 0.52 | -0.28 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 41.00 | 1.86 | 1.90 | 1.89 | +0.76 | +67.26% | 63 | 30 | 0.51 | -0.32 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 42.00 | 2.22 | 2.27 | 2.25 | +0.83 | +58.46% | 42 | 52 | 0.51 | -0.36 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 43.00 | 2.64 | 2.69 | 2.67 | +1.01 | +60.85% | 53 | 123 | 0.50 | -0.41 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 44.00 | 3.10 | 3.20 | 3.10 | +1.08 | +53.47% | 164 | 2,215 | 0.50 | -0.46 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 45.00 | 3.60 | 3.70 | 3.65 | +1.14 | +45.42% | 537 | 3,670 | 0.49 | -0.51 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 46.00 | 4.20 | 4.25 | 4.18 | +1.54 | +58.34% | 7 | 124 | 0.48 | -0.56 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 47.00 | 4.80 | 4.90 | 4.90 | +1.53 | +45.41% | 26 | 239 | 0.48 | -0.61 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 48.00 | 5.50 | 5.60 | 5.55 | +1.65 | +42.31% | 225 | 277 | 0.48 | -0.65 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 49.00 | 6.20 | 6.30 | 4.50 | 0.00 | 0.00% | 0 | 104 | 0.47 | -0.70 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 50.00 | 6.95 | 7.10 | 7.05 | +2.20 | +45.37% | 18 | 1,468 | 0.47 | -0.74 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 52.50 | 9.05 | 9.15 | 9.10 | +4.00 | +78.44% | 4 | 338 | 0.51 | -0.82 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 55.00 | 11.25 | 11.50 | 11.29 | +2.15 | +23.53% | 10 | 562 | 0.63 | -0.88 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 57.50 | 13.60 | 13.80 | 13.42 | +3.06 | +29.54% | 2 | 1,979 | 0.59 | -0.93 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 60.00 | 15.45 | 16.35 | 16.16 | +2.16 | +15.43% | 10 | 254 | 0.67 | -0.95 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 62.50 | 18.00 | 18.80 | 18.66 | +5.11 | +37.72% | 1 | 154 | 0.81 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 65.00 | 20.35 | 21.35 | 20.89 | 0.00 | 0.00% | 0 | 16 | 1.02 | -0.98 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:08 PM EST |
| 67.50 | 22.85 | 24.30 | 19.05 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 70.00 | 25.60 | 26.70 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:08 PM EST |
| 72.50 | 28.50 | 29.25 | 19.60 | 0.00 | 0.00% | 0 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:08 PM EST |
| 75.00 | 30.50 | 31.35 | 14.35 | 0.00 | 0.00% | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:08 PM EST |
| 77.50 | 33.00 | 33.85 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 80.00 | 35.40 | 36.35 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:08 PM EST |
| 85.00 | 40.85 | 41.35 | 17.20 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 4:00:08 PM EST |
| 90.00 | 46.00 | 46.35 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 95.00 | 50.45 | 51.55 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 100.00 | 55.65 | 57.15 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST |