Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $41.40 as of 4/23/2025 9:07:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.90 | 21.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 21.00 | 19.50 | 21.50 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 22.00 | 18.60 | 20.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 23.00 | 17.60 | 19.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 24.00 | 17.15 | 18.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 25.00 | 15.75 | 17.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 26.00 | 14.80 | 16.20 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 27.00 | 13.65 | 14.80 | % | 0 | 0 | 1.29 | 0.98 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 28.00 | 12.70 | 14.25 | % | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 29.00 | 11.65 | 13.65 | % | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 30.00 | 10.75 | 12.75 | % | 0 | 0 | 1.01 | 0.94 | 0.01 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 31.00 | 10.65 | 11.00 | % | 0 | 0 | 0.66 | 0.93 | 0.02 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 32.00 | 9.70 | 10.25 | % | 0 | 0 | 0.96 | 0.91 | 0.02 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 33.00 | 8.25 | 9.65 | % | 0 | 0 | 0.89 | 0.88 | 0.02 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 34.00 | 7.90 | 8.70 | 7.75 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.86 | 0.03 | -0.03 | 4/17/2025 | 4/23/2025 3:59:55 PM EST |
| 35.00 | 6.30 | 7.40 | % | 0 | 0 | 0.59 | 0.83 | 0.03 | -0.03 | 4/23/2025 3:59:55 PM EST | |||
| 36.00 | 6.20 | 6.60 | 6.15 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.79 | 0.03 | -0.03 | 4/11/2025 | 4/23/2025 3:59:55 PM EST |
| 37.00 | 5.55 | 5.95 | % | 0 | 0 | 0.59 | 0.75 | 0.04 | -0.03 | 4/23/2025 3:59:55 PM EST | |||
| 38.00 | 4.50 | 5.10 | 7.00 | +2.75 | +64.71% | 2 | 10 | 0.59 | 0.71 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 39.00 | 4.10 | 4.35 | 3.33 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.66 | 0.05 | -0.04 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 40.00 | 3.50 | 3.75 | 3.80 | +1.33 | +53.85% | 151 | 8 | 0.55 | 0.61 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 41.00 | 2.92 | 3.15 | 3.07 | +0.63 | +25.82% | 20 | 22 | 0.54 | 0.56 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 42.00 | 2.45 | 2.64 | 2.66 | +0.76 | +40.00% | 43 | 29 | 0.53 | 0.50 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 43.00 | 1.99 | 2.18 | 2.15 | +0.63 | +41.45% | 313 | 108 | 0.52 | 0.45 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 44.00 | 1.59 | 1.76 | 1.76 | +0.70 | +66.04% | 59 | 77 | 0.51 | 0.39 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 45.00 | 1.18 | 1.43 | 1.36 | +0.36 | +36.00% | 249 | 316 | 0.51 | 0.33 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 46.00 | 0.95 | 1.13 | 1.20 | +0.50 | +71.43% | 14 | 14 | 0.49 | 0.28 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 47.00 | 0.52 | 0.87 | 0.88 | +0.30 | +51.73% | 88 | 36 | 0.46 | 0.23 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 48.00 | 0.57 | 0.67 | 0.69 | +0.23 | +50.00% | 15 | 11 | 0.48 | 0.19 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 49.00 | 0.43 | 0.57 | 0.54 | +0.25 | +86.21% | 1 | 11 | 0.48 | 0.15 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 50.00 | 0.33 | 0.39 | 0.39 | +0.16 | +69.57% | 23 | 41 | 0.47 | 0.12 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 51.00 | 0.22 | 0.39 | 0.39 | +0.18 | +85.72% | 1 | 3 | 0.43 | 0.09 | 0.03 | -0.01 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 52.00 | 0.18 | 1.43 | % | 0 | 0 | 0.80 | 0.07 | 0.02 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 53.00 | 0.00 | 0.93 | % | 0 | 0 | 0.59 | 0.06 | 0.02 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.14 | 0.06 | % | 2 | 0 | 0.52 | 0.03 | 0.01 | -0.01 | 4/23/2025 | 4/23/2025 3:59:55 PM EST | |
| 60.00 | 0.00 | 0.33 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 4/23/2025 3:59:55 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 | 0.95 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 1.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 26.00 | 0.01 | 1.15 | 0.28 | 0.00 | 0.00% | 0 | 6 | 1.00 | -0.01 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.95 | % | 0 | 0 | 1.26 | -0.02 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 28.00 | 0.05 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 31 | 0.85 | -0.03 | 0.01 | -0.01 | 4/21/2025 | 4/23/2025 3:59:55 PM EST |
| 29.00 | 0.14 | 0.26 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.04 | 0.01 | -0.01 | 4/21/2025 | 4/23/2025 3:59:55 PM EST |
| 30.00 | 0.14 | 0.31 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.06 | 0.01 | -0.01 | 4/15/2025 | 4/23/2025 3:59:55 PM EST |
| 31.00 | 0.26 | 0.37 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.07 | 0.02 | -0.02 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 32.00 | 0.35 | 0.46 | 0.35 | -0.46 | -56.79% | 3 | 5 | 0.65 | -0.09 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 33.00 | 0.45 | 0.57 | 0.65 | 0.00 | 0.00% | 0 | 9 | 0.64 | -0.12 | 0.02 | -0.02 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 34.00 | 0.55 | 0.75 | 0.51 | -0.29 | -36.25% | 1 | 23 | 0.62 | -0.14 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 35.00 | 0.75 | 0.84 | 0.69 | -0.37 | -34.91% | 4 | 41 | 0.61 | -0.17 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 36.00 | 0.93 | 1.03 | 1.58 | 0.00 | 0.00% | 0 | 43 | 0.60 | -0.21 | 0.03 | -0.03 | 4/21/2025 | 4/23/2025 3:59:55 PM EST |
| 37.00 | 1.15 | 1.37 | 1.22 | -0.23 | -15.87% | 114 | 26 | 0.58 | -0.25 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 38.00 | 1.41 | 1.89 | 1.49 | -0.53 | -26.24% | 6 | 13 | 0.61 | -0.29 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 39.00 | 1.72 | 1.92 | 1.20 | -0.93 | -43.67% | 1 | 9 | 0.57 | -0.34 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 40.00 | 2.15 | 2.20 | 2.20 | -0.61 | -21.71% | 548 | 7 | 0.54 | -0.39 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 41.00 | 2.49 | 2.84 | 2.59 | -0.29 | -10.07% | 76 | 8 | 0.53 | -0.44 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 42.00 | 2.96 | 3.10 | 2.91 | -0.75 | -20.50% | 111 | 5 | 0.52 | -0.50 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 43.00 | 3.50 | 3.65 | 3.65 | -1.31 | -26.42% | 50 | 9 | 0.51 | -0.55 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 44.00 | 4.10 | 4.30 | 3.70 | -2.00 | -35.09% | 11 | 8 | 0.51 | -0.61 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 45.00 | 4.20 | 5.00 | 4.60 | -0.24 | -4.96% | 20 | 2 | 0.42 | -0.67 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 46.00 | 5.00 | 5.90 | 4.68 | % | 1 | 0 | 0.43 | -0.72 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST | |
| 47.00 | 6.20 | 6.60 | % | 0 | 0 | 0.67 | -0.77 | 0.05 | -0.03 | 4/23/2025 3:59:55 PM EST | |||
| 48.00 | 7.00 | 8.10 | % | 0 | 0 | 0.66 | -0.81 | 0.04 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 49.00 | 7.50 | 8.50 | % | 0 | 0 | 0.69 | -0.85 | 0.04 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 50.00 | 8.70 | 9.65 | 8.60 | % | 5 | 0 | 0.72 | -0.88 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST | |
| 51.00 | 9.60 | 9.90 | % | 0 | 0 | 0.73 | -0.91 | 0.03 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 52.00 | 10.55 | 10.85 | % | 0 | 0 | 0.57 | -0.93 | 0.02 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 53.00 | 11.50 | 11.80 | 12.85 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.94 | 0.02 | -0.01 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 55.00 | 13.45 | 13.75 | 13.89 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.97 | 0.01 | -0.01 | 4/15/2025 | 4/23/2025 3:59:55 PM EST |
| 60.00 | 18.40 | 19.45 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST |