Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $41.58 as of 4/25/2025 8:26:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.50 | 21.80 | 21.66 | +0.95 | +4.59% | 1 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 21.00 | 20.50 | 20.80 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 22.00 | 19.55 | 19.80 | 19.70 | 0.00 | 0.00% | 0 | 34 | 2.42 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 23.00 | 18.55 | 18.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 24.00 | 17.55 | 17.80 | 17.55 | 0.00 | 0.00% | 0 | 16 | 2.28 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 25.00 | 16.55 | 16.85 | 16.36 | -0.33 | -1.98% | 5 | 11 | 2.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 26.00 | 15.55 | 15.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 27.00 | 14.00 | 14.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 28.00 | 13.55 | 13.80 | 11.04 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:55 PM EST |
| 29.00 | 12.55 | 12.85 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 30.00 | 11.55 | 11.80 | 10.55 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 31.00 | 10.60 | 10.85 | % | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 32.00 | 9.65 | 9.85 | % | 0 | 0 | 1.38 | 0.98 | 0.01 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 33.00 | 8.65 | 8.90 | 7.86 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.96 | 0.02 | -0.02 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 34.00 | 7.65 | 7.95 | 7.45 | -0.45 | -5.70% | 2 | 8 | 1.07 | 0.95 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 6.70 | 6.95 | 5.75 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.92 | 0.03 | -0.03 | 4/9/2025 | 4/25/2025 3:59:55 PM EST |
| 35.50 | 6.25 | 6.50 | % | 0 | 0 | 0.99 | 0.91 | 0.03 | -0.04 | 4/25/2025 3:59:55 PM EST | |||
| 36.00 | 5.75 | 6.55 | 6.09 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.90 | 0.04 | -0.04 | 4/15/2025 | 4/25/2025 3:59:55 PM EST |
| 36.50 | 5.35 | 5.45 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.88 | 0.04 | -0.04 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 37.00 | 4.65 | 5.20 | 6.25 | 0.00 | 0.00% | 0 | 141 | 0.56 | 0.87 | 0.05 | -0.04 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 37.50 | 4.45 | 4.60 | 5.15 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.85 | 0.05 | -0.04 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 38.00 | 3.80 | 4.15 | 3.15 | 0.00 | 0.00% | 0 | 158 | 0.52 | 0.82 | 0.06 | -0.05 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 38.50 | 3.10 | 3.85 | 2.83 | 0.00 | 0.00% | 0 | 27 | 0.42 | 0.80 | 0.07 | -0.05 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 39.00 | 2.88 | 3.35 | 3.15 | -0.80 | -20.26% | 2 | 371 | 0.52 | 0.77 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 39.50 | 2.82 | 3.15 | 2.40 | 0.00 | 0.00% | 0 | 65 | 0.49 | 0.73 | 0.09 | -0.05 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 40.00 | 2.49 | 2.60 | 2.74 | -0.21 | -7.12% | 2 | 464 | 0.49 | 0.69 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 40.50 | 1.76 | 2.27 | 2.09 | -0.60 | -22.31% | 14 | 113 | 0.49 | 0.64 | 0.10 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 41.00 | 1.75 | 1.95 | 1.91 | -0.30 | -13.58% | 2 | 453 | 0.48 | 0.59 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 42.00 | 1.22 | 1.39 | 1.40 | -0.35 | -20.00% | 28 | 507 | 0.46 | 0.48 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 43.00 | 0.80 | 0.94 | 0.92 | -0.32 | -25.81% | 34 | 297 | 0.45 | 0.37 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 44.00 | 0.52 | 0.61 | 0.58 | -0.29 | -33.34% | 51 | 223 | 0.44 | 0.27 | 0.09 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 45.00 | 0.35 | 0.38 | 0.35 | -0.19 | -35.19% | 123 | 345 | 0.44 | 0.19 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 46.00 | 0.19 | 0.23 | 0.20 | -0.12 | -37.50% | 21 | 68 | 0.42 | 0.13 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 47.00 | 0.10 | 0.14 | 0.13 | -0.11 | -45.84% | 5 | 103 | 0.42 | 0.08 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 48.00 | 0.05 | 0.10 | 0.07 | -0.07 | -50.00% | 8 | 36 | 0.43 | 0.05 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 49.00 | 0.04 | 0.15 | 0.17 | -0.09 | -34.62% | 7 | 16 | 0.53 | 0.03 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 50.00 | 0.03 | 0.42 | 0.04 | -0.04 | -50.00% | 5 | 163 | 0.63 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 1.28 | 0.27 | 0.00 | 0.00% | 0 | 33 | 1.26 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 1.28 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 1.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 56.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 50 | 1.55 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 1.27 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 1.27 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.76 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.27 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 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 | 1.15 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.03 | 0.00 | 0.00% | 0 | 6 | 3.11 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 7 | 3.04 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 6 | 2.87 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 11 | 2.71 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 4 | 2.55 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 103 | 2.18 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 1.28 | 0.11 | 0.00 | 0.00% | 0 | 11 | 2.27 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 28.00 | 0.02 | 0.14 | 0.03 | -0.09 | -75.00% | 14 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.12 | 0.20 | +0.10 | +100.00% | 4 | 7 | 1.06 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 30.00 | 0.02 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 108 | 0.86 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 31.00 | 0.04 | 0.21 | 0.07 | -0.11 | -61.12% | 16 | 19 | 0.86 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 32.00 | 0.03 | 0.44 | 0.12 | 0.00 | 0.00% | 0 | 30 | 0.88 | -0.02 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 33.00 | 0.01 | 0.20 | 0.10 | 0.00 | 0.00% | 1 | 85 | 0.66 | -0.04 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 34.00 | 0.10 | 0.13 | 0.12 | -0.09 | -42.86% | 3 | 96 | 0.65 | -0.05 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 0.13 | 0.16 | 0.18 | -0.03 | -14.29% | 1 | 231 | 0.61 | -0.08 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 35.50 | 0.16 | 0.19 | 0.44 | +0.25 | +131.58% | 1 | 4 | 0.59 | -0.09 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 36.00 | 0.18 | 0.22 | 0.20 | -0.16 | -44.45% | 5 | 129 | 0.58 | -0.10 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 36.50 | 0.22 | 0.26 | 0.27 | -0.42 | -60.87% | 7 | 5 | 0.56 | -0.12 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 37.00 | 0.27 | 0.30 | 0.30 | -0.11 | -26.83% | 1 | 97 | 0.55 | -0.13 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 37.50 | 0.33 | 0.36 | 0.36 | -0.25 | -40.99% | 222 | 8 | 0.54 | -0.15 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 38.00 | 0.40 | 0.47 | 0.47 | -0.01 | -2.09% | 25 | 111 | 0.53 | -0.18 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 38.50 | 0.49 | 0.54 | 0.46 | -0.40 | -46.52% | 6 | 38 | 0.52 | -0.20 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 39.00 | 0.59 | 0.67 | 0.55 | -0.12 | -17.91% | 10 | 201 | 0.51 | -0.23 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 39.50 | 0.71 | 0.80 | 1.67 | 0.00 | 0.00% | 0 | 107 | 0.50 | -0.27 | 0.09 | -0.05 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 40.00 | 0.86 | 0.93 | 0.91 | +0.01 | +1.12% | 19 | 575 | 0.49 | -0.31 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 40.50 | 1.02 | 1.11 | 1.07 | +0.05 | +4.91% | 17 | 49 | 0.48 | -0.36 | 0.10 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 41.00 | 1.12 | 1.32 | 1.25 | +0.08 | +6.84% | 64 | 235 | 0.47 | -0.41 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 42.00 | 1.65 | 1.74 | 1.76 | +0.07 | +4.15% | 25 | 217 | 0.46 | -0.52 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 43.00 | 2.19 | 2.28 | 2.32 | +0.12 | +5.46% | 122 | 378 | 0.42 | -0.63 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 44.00 | 2.87 | 3.10 | 2.58 | -0.37 | -12.55% | 1 | 136 | 0.43 | -0.73 | 0.09 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 45.00 | 3.65 | 3.75 | 3.70 | -0.10 | -2.64% | 25 | 101 | 0.42 | -0.81 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 46.00 | 4.45 | 4.80 | 4.35 | +0.95 | +27.95% | 1 | 32 | 0.72 | -0.87 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 47.00 | 5.35 | 5.60 | 5.75 | +1.30 | +29.22% | 3 | 36 | 0.75 | -0.92 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 48.00 | 5.95 | 7.20 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.95 | 0.03 | -0.01 | 4/15/2025 | 4/25/2025 3:59:55 PM EST |
| 49.00 | 7.25 | 7.50 | 7.53 | +0.08 | +1.08% | 1 | 33 | 0.55 | -0.97 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 50.00 | 8.30 | 8.50 | 8.15 | 0.00 | 0.00% | 0 | 55 | 0.96 | -0.98 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 51.00 | 9.20 | 9.60 | 8.40 | 0.00 | 0.00% | 0 | 14 | 1.05 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 52.00 | 10.20 | 11.30 | 15.35 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:55 PM EST |
| 53.00 | 11.25 | 12.20 | 12.02 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:55 PM EST |
| 54.00 | 12.25 | 12.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 55.00 | 13.25 | 14.30 | 13.07 | 0.00 | 0.00% | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:55 PM EST |
| 56.00 | 14.25 | 14.50 | 17.95 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:55 PM EST |
| 57.00 | 14.60 | 15.90 | 16.35 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:55 PM EST |
| 58.00 | 16.25 | 16.50 | 21.19 | 0.00 | 0.00% | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:55 PM EST |
| 60.00 | 17.35 | 19.35 | 19.85 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:55 PM EST |
| 65.00 | 23.20 | 24.30 | 25.52 | 0.00 | 0.00% | 0 | 7 | 1.64 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:55 PM EST |