Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $43.84 as of 3/31/2025 3:45:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.65 | 18.90 | 17.15 | -2.30 | -11.83% | 4 | 1 | 1.23 | 0.99 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 30.00 | 13.80 | 14.65 | 14.49 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.95 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 35.00 | 8.55 | 9.40 | 9.45 | 0.00 | 0.00% | 2 | 78 | 0.49 | 0.87 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 38.00 | 6.80 | 7.15 | 6.79 | -0.26 | -3.69% | 20 | 137 | 0.59 | 0.79 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 39.00 | 6.05 | 6.20 | 5.70 | -4.65 | -44.93% | 1 | 1 | 0.55 | 0.75 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 40.00 | 5.35 | 5.85 | 5.70 | +0.21 | +3.83% | 1,503 | 218 | 0.58 | 0.71 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 41.00 | 4.70 | 4.80 | 4.90 | -1.70 | -25.76% | 20 | 6 | 0.54 | 0.67 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 42.00 | 4.10 | 4.20 | 4.05 | -3.75 | -48.08% | 38 | 1 | 0.53 | 0.62 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 43.00 | 3.50 | 3.80 | 3.52 | -0.13 | -3.57% | 454 | 16 | 0.53 | 0.57 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 44.00 | 3.00 | 3.10 | 3.05 | -0.15 | -4.69% | 665 | 220 | 0.51 | 0.52 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 45.00 | 2.51 | 2.76 | 2.52 | -0.07 | -2.71% | 294 | 4,070 | 0.51 | 0.47 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 46.00 | 2.13 | 2.20 | 2.16 | -0.02 | -0.92% | 17,055 | 37 | 0.50 | 0.42 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 47.00 | 1.66 | 1.96 | 1.87 | +0.07 | +3.89% | 298 | 609 | 0.49 | 0.37 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 48.00 | 1.44 | 1.68 | 1.50 | -0.04 | -2.60% | 174 | 520 | 0.50 | 0.33 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 49.00 | 1.19 | 1.42 | 1.21 | 0.00 | 0.00% | 64 | 6,847 | 0.50 | 0.28 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 50.00 | 0.96 | 1.01 | 0.98 | -0.04 | -3.93% | 15,917 | 2,864 | 0.48 | 0.25 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 52.50 | 0.53 | 0.69 | 0.58 | 0.00 | 0.00% | 535 | 1,571 | 0.48 | 0.17 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 55.00 | 0.30 | 0.39 | 0.39 | +0.05 | +14.71% | 10,089 | 11,540 | 0.48 | 0.11 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 57.50 | 0.17 | 0.20 | 0.18 | -0.02 | -10.00% | 18 | 2,521 | 0.47 | 0.07 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 60.00 | 0.06 | 0.29 | 0.11 | 0.00 | 0.00% | 78 | 10,479 | 0.51 | 0.05 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 62.50 | 0.05 | 0.32 | 0.24 | +0.06 | +33.34% | 30 | 1,570 | 0.56 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 2,534 | 0.59 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 67.50 | 0.01 | 0.51 | 0.12 | 0.00 | 0.00% | 0 | 812 | 0.65 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 70.00 | 0.01 | 0.05 | 0.02 | -0.03 | -60.00% | 291 | 1,037 | 0.55 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 72.50 | 0.01 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 2,326 | 0.71 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 270 | 0.67 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:07 PM EST |
| 77.50 | 0.00 | 0.89 | 0.05 | 0.00 | 0.00% | 0 | 193 | 1.17 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 1.03 | 0.10 | 0.00 | 0.00% | 0 | 79 | 1.26 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.53 | 0.32 | 0.00 | 0.00% | 0 | 86 | 1.16 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 217 | 0.98 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 0.57 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.81 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.43 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 30.00 | 0.20 | 0.25 | 0.23 | +0.04 | +21.06% | 19 | 670 | 0.69 | -0.05 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 35.00 | 0.57 | 0.71 | 0.61 | +0.07 | +12.97% | 103 | 617 | 0.60 | -0.13 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 38.00 | 1.11 | 1.15 | 1.12 | +0.04 | +3.71% | 141 | 57 | 0.56 | -0.21 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 39.00 | 1.35 | 1.40 | 1.38 | +0.08 | +6.16% | 102 | 19 | 0.55 | -0.25 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 40.00 | 1.60 | 1.69 | 1.63 | +0.03 | +1.88% | 5,873 | 1,686 | 0.54 | -0.29 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 41.00 | 1.95 | 2.03 | 2.38 | +0.49 | +25.93% | 26 | 73 | 0.53 | -0.33 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 42.00 | 2.34 | 2.56 | 2.31 | +0.06 | +2.67% | 872 | 79 | 0.54 | -0.38 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 43.00 | 2.71 | 2.83 | 2.70 | +0.03 | +1.13% | 824 | 142 | 0.51 | -0.43 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 44.00 | 3.25 | 3.35 | 3.20 | +0.10 | +3.23% | 552 | 2,291 | 0.51 | -0.48 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 45.00 | 3.75 | 3.85 | 3.68 | +0.03 | +0.83% | 185 | 3,720 | 0.50 | -0.53 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 46.00 | 4.35 | 4.45 | 5.35 | +1.17 | +27.99% | 6 | 123 | 0.50 | -0.58 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 47.00 | 5.00 | 5.10 | 4.95 | +0.05 | +1.02% | 4 | 235 | 0.50 | -0.63 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 48.00 | 5.45 | 5.80 | 5.69 | +0.14 | +2.53% | 112 | 387 | 0.47 | -0.67 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 49.00 | 6.40 | 7.00 | 8.12 | +3.62 | +80.45% | 4 | 104 | 0.53 | -0.72 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 50.00 | 5.70 | 7.70 | 7.13 | +0.08 | +1.14% | 25 | 1,472 | 0.35 | -0.75 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 52.50 | 9.20 | 10.30 | 9.29 | +0.19 | +2.09% | 9 | 340 | 0.55 | -0.83 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 55.00 | 10.75 | 11.70 | 11.43 | +0.14 | +1.24% | 8 | 569 | 0.54 | -0.89 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 57.50 | 13.55 | 14.75 | 14.47 | +1.05 | +7.83% | 2 | 1,978 | 0.55 | -0.93 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 60.00 | 15.90 | 16.55 | 16.07 | -0.09 | -0.56% | 36 | 154 | 0.59 | -0.95 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 62.50 | 18.80 | 19.05 | 18.66 | 0.00 | 0.00% | 0 | 12 | 0.81 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 65.00 | 21.30 | 21.55 | 20.89 | 0.00 | 0.00% | 0 | 16 | 0.85 | -0.98 | 0.01 | 0.00 | 3/13/2025 | 3/31/2025 4:00:07 PM EST |
| 67.50 | 22.90 | 24.90 | 19.05 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:07 PM EST |
| 70.00 | 24.10 | 28.50 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:07 PM EST |
| 72.50 | 27.65 | 29.50 | 19.60 | 0.00 | 0.00% | 0 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:07 PM EST |
| 75.00 | 29.20 | 33.60 | 14.35 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:07 PM EST |
| 77.50 | 31.50 | 36.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 80.00 | 34.15 | 38.70 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:07 PM EST |
| 85.00 | 39.20 | 43.70 | 17.20 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 4:00:07 PM EST |
| 90.00 | 44.50 | 48.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 95.00 | 49.10 | 53.70 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 100.00 | 54.05 | 58.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST |