Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $44.20 as of 5/5/2025 2:54:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.20 | 26.10 | 24.55 | 0.00 | 0.00% | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 21.00 | 23.80 | 24.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 22.00 | 22.80 | 23.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 23.00 | 21.70 | 22.75 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 24.00 | 20.75 | 21.80 | 16.10 | 0.00 | 0.00% | 0 | 5 | 1.78 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 19.80 | 20.75 | 18.94 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 26.00 | 18.75 | 19.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 27.00 | 17.75 | 18.85 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 28.00 | 17.20 | 18.20 | 16.05 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 29.00 | 15.70 | 16.75 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 14.85 | 15.95 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 31.00 | 14.15 | 14.80 | 8.81 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 32.00 | 13.10 | 13.90 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 33.00 | 11.80 | 12.80 | 8.01 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.97 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 34.00 | 10.85 | 11.80 | % | 0 | 0 | 0.36 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 10.55 | 10.85 | 7.47 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.95 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 36.00 | 8.85 | 9.90 | 7.95 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.94 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 37.00 | 7.95 | 9.00 | 7.25 | 0.00 | 0.00% | 0 | 34 | 0.74 | 0.92 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 7.65 | 8.00 | 8.04 | +1.24 | +18.24% | 7 | 30 | 0.68 | 0.90 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 38.50 | 7.10 | 7.40 | % | 0 | 0 | 0.55 | 0.89 | 0.03 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 39.00 | 6.55 | 7.80 | 7.05 | +2.99 | +73.65% | 7 | 7 | 0.76 | 0.87 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 39.50 | 5.80 | 6.55 | % | 0 | 0 | 0.48 | 0.87 | 0.03 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 5.80 | 6.10 | 6.24 | +1.24 | +24.80% | 2 | 29 | 0.55 | 0.84 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.50 | 5.20 | 5.70 | 5.72 | % | 2 | 0 | 0.51 | 0.82 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 41.00 | 4.80 | 5.30 | 5.30 | +2.70 | +103.85% | 8 | 32 | 0.51 | 0.80 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 41.50 | 4.70 | 4.90 | 3.85 | % | 6 | 0 | 0.57 | 0.78 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 42.00 | 4.05 | 4.55 | 4.38 | +0.73 | +20.00% | 12 | 325 | 0.61 | 0.75 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 3.70 | 4.15 | 4.07 | % | 2 | 0 | 0.60 | 0.73 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 43.00 | 3.70 | 3.85 | 3.80 | +0.91 | +31.49% | 17 | 1,038 | 0.60 | 0.70 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.50 | 2.95 | 3.45 | % | 0 | 0 | 0.52 | 0.66 | 0.06 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 44.00 | 3.05 | 3.15 | 3.20 | +0.90 | +39.13% | 52 | 202 | 0.58 | 0.63 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 44.50 | 2.60 | 2.85 | 2.82 | % | 4 | 0 | 0.58 | 0.60 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 45.00 | 2.40 | 2.75 | 2.62 | +0.82 | +45.56% | 172 | 280 | 0.57 | 0.56 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.50 | 2.14 | 2.34 | 2.19 | % | 21 | 0 | 0.56 | 0.52 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 46.00 | 1.93 | 2.10 | 2.05 | +0.51 | +33.12% | 79 | 464 | 0.56 | 0.49 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 46.50 | 1.59 | 1.88 | 1.78 | % | 15 | 0 | 0.54 | 0.45 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 47.00 | 1.48 | 1.63 | 1.69 | +0.63 | +59.44% | 128 | 315 | 0.54 | 0.42 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 0.98 | 1.47 | 1.32 | % | 24 | 0 | 0.56 | 0.38 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 48.00 | 1.16 | 1.27 | 1.27 | +0.46 | +56.79% | 37 | 142 | 0.54 | 0.35 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 48.50 | 0.85 | 1.12 | 1.05 | % | 54 | 0 | 0.55 | 0.32 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 49.00 | 0.83 | 0.97 | 1.00 | +0.36 | +56.25% | 92 | 31 | 0.55 | 0.29 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 0.65 | 0.74 | 0.73 | +0.31 | +73.81% | 97 | 321 | 0.54 | 0.24 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 51.00 | 0.50 | 0.55 | 0.54 | +0.21 | +63.64% | 43 | 13 | 0.54 | 0.19 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 52.00 | 0.38 | 0.43 | 0.40 | -0.25 | -38.47% | 1,759 | 8 | 0.55 | 0.15 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 53.00 | 0.07 | 0.33 | 0.28 | % | 2 | 0 | 0.55 | 0.12 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 55.00 | 0.03 | 0.18 | 0.18 | -0.02 | -10.00% | 7 | 16 | 0.56 | 0.07 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.03 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.72 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.72 | 0.41 | 0.00 | 0.00% | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.82 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.96 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 1.13 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.61 | 0.03 | 0.00 | 0.00% | 0 | 53 | 1.90 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.14 | 0.18 | -0.01 | -5.27% | 10 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.29 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.41 | 0.15 | +0.03 | +25.00% | 1 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.01 | 0.20 | 0.18 | -0.06 | -25.00% | 1 | 117 | 0.95 | -0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.32 | 0.13 | -0.02 | -13.34% | 8 | 417 | 1.14 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 32.00 | 0.03 | 0.16 | 0.08 | -0.09 | -52.95% | 3 | 11 | 0.84 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 33.00 | 0.03 | 0.24 | 0.08 | -0.30 | -78.95% | 12 | 11 | 0.87 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 34.00 | 0.06 | 0.19 | 0.12 | -0.03 | -20.00% | 8 | 42 | 0.76 | -0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.10 | 0.22 | 0.13 | -0.07 | -35.00% | 2 | 267 | 0.74 | -0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 36.00 | 0.17 | 0.26 | 0.17 | -0.08 | -32.00% | 18 | 327 | 0.70 | -0.06 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 37.00 | 0.23 | 0.26 | 0.22 | -0.07 | -24.14% | 9 | 112 | 0.68 | -0.08 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 0.31 | 0.35 | 0.29 | -0.11 | -27.50% | 2 | 152 | 0.66 | -0.10 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 38.50 | 0.29 | 0.59 | 0.34 | % | 1 | 0 | 0.63 | -0.11 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 39.00 | 0.40 | 0.46 | 0.41 | -0.09 | -18.00% | 18 | 105 | 0.64 | -0.13 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 39.50 | 0.26 | 0.64 | % | 0 | 0 | 0.85 | -0.13 | 0.03 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 0.54 | 0.60 | 0.54 | -0.21 | -28.00% | 67 | 164 | 0.63 | -0.16 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.50 | 0.57 | 0.73 | % | 0 | 0 | 0.63 | -0.18 | 0.04 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 41.00 | 0.73 | 0.77 | 0.73 | -0.27 | -27.00% | 31 | 325 | 0.61 | -0.20 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 41.50 | 0.83 | 0.90 | 0.78 | % | 3 | 0 | 0.61 | -0.22 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 42.00 | 0.96 | 1.00 | 0.94 | -0.47 | -33.34% | 39 | 38 | 0.60 | -0.25 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 1.09 | 1.28 | 1.14 | % | 11 | 0 | 0.62 | -0.27 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 43.00 | 1.24 | 1.31 | 1.20 | -0.42 | -25.93% | 58 | 132 | 0.59 | -0.30 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.50 | 1.39 | 1.60 | 1.30 | % | 2 | 0 | 0.60 | -0.34 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 44.00 | 1.56 | 1.66 | 1.55 | -0.49 | -24.02% | 151 | 132 | 0.57 | -0.37 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 44.50 | 1.76 | 1.90 | 1.67 | % | 6 | 0 | 0.58 | -0.40 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 45.00 | 1.84 | 2.09 | 1.96 | -0.59 | -23.14% | 51 | 17 | 0.57 | -0.44 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.50 | 2.18 | 2.35 | % | 0 | 0 | 0.57 | -0.48 | 0.07 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 46.00 | 2.47 | 2.61 | 2.34 | -0.81 | -25.72% | 76 | 69 | 0.55 | -0.51 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 46.50 | 2.65 | 2.97 | 2.67 | % | 14 | 0 | 0.55 | -0.55 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 47.00 | 2.98 | 3.15 | 2.96 | % | 39 | 0 | 0.54 | -0.58 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 47.50 | 3.35 | 3.50 | % | 0 | 0 | 0.55 | -0.62 | 0.07 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 48.00 | 3.70 | 3.85 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.65 | 0.07 | -0.06 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 48.50 | 4.05 | 4.65 | 4.00 | % | 100 | 0 | 0.54 | -0.68 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 49.00 | 4.40 | 4.55 | 5.10 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.71 | 0.06 | -0.05 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 5.10 | 5.45 | 5.25 | -4.75 | -47.50% | 1 | 4 | 0.54 | -0.76 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 51.00 | 6.00 | 6.75 | 10.65 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.81 | 0.05 | -0.04 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 52.00 | 6.25 | 7.05 | % | 0 | 0 | 0.41 | -0.85 | 0.04 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 53.00 | 7.75 | 8.55 | 7.65 | -4.15 | -35.17% | 1 | 1 | 0.55 | -0.88 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 9.50 | 10.35 | % | 0 | 0 | 0.75 | -0.93 | 0.03 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 14.40 | 15.40 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 19.35 | 20.50 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |