Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $47.80 as of 5/27/2025 5:27:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.45 | 24.70 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 30.00 | 18.65 | 20.65 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 32.00 | 16.65 | 17.75 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 33.00 | 15.60 | 16.75 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 34.00 | 14.90 | 15.75 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 35.00 | 13.75 | 14.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 36.00 | 12.80 | 13.80 | 9.90 | 0.00 | 0.00% | 0 | 4 | 1.26 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/27/2025 3:59:56 PM EST |
| 37.00 | 11.65 | 12.80 | 8.97 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/27/2025 3:59:56 PM EST |
| 38.00 | 10.75 | 11.80 | 10.30 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.99 | 0.01 | -0.01 | 5/9/2025 | 5/27/2025 3:59:56 PM EST |
| 39.00 | 10.40 | 10.85 | % | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 40.00 | 8.75 | 9.85 | 8.85 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.96 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 3:59:56 PM EST |
| 41.00 | 7.75 | 8.90 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.94 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 3:59:56 PM EST |
| 42.00 | 6.80 | 7.95 | 8.35 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.92 | 0.02 | -0.03 | 5/20/2025 | 5/27/2025 3:59:56 PM EST |
| 43.00 | 5.85 | 7.00 | 5.50 | 0.00 | 0.00% | 0 | 19 | 0.57 | 0.89 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 3:59:56 PM EST |
| 44.00 | 4.95 | 6.00 | 5.13 | 0.00 | 0.00% | 0 | 19 | 0.76 | 0.86 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 3:59:56 PM EST |
| 45.00 | 4.25 | 5.15 | 4.20 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.82 | 0.05 | -0.05 | 5/23/2025 | 5/27/2025 3:59:56 PM EST |
| 45.50 | 4.40 | 4.70 | % | 0 | 0 | 0.91 | 0.80 | 0.05 | -0.05 | 5/27/2025 3:59:56 PM EST | |||
| 46.00 | 3.25 | 4.30 | 4.50 | +0.60 | +15.39% | 4 | 11 | 0.45 | 0.78 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 46.50 | 3.70 | 3.90 | % | 0 | 0 | 0.82 | 0.75 | 0.06 | -0.05 | 5/27/2025 3:59:56 PM EST | |||
| 47.00 | 2.98 | 3.55 | 3.57 | +1.00 | +38.92% | 2 | 38 | 0.37 | 0.72 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 47.50 | 2.62 | 3.20 | % | 0 | 0 | 0.44 | 0.69 | 0.07 | -0.06 | 5/27/2025 3:59:56 PM EST | |||
| 48.00 | 2.61 | 2.85 | 2.94 | +0.82 | +38.68% | 13 | 90 | 0.43 | 0.65 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 48.50 | 2.25 | 2.54 | 2.83 | % | 12 | 0 | 0.44 | 0.61 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 49.00 | 2.00 | 2.23 | 2.22 | +0.55 | +32.94% | 54 | 152 | 0.44 | 0.57 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 49.50 | 1.67 | 1.99 | 1.91 | % | 25 | 0 | 0.44 | 0.53 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 50.00 | 1.48 | 1.72 | 1.68 | +0.41 | +32.29% | 61 | 183 | 0.44 | 0.49 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 51.00 | 1.19 | 1.65 | 1.30 | +0.33 | +34.03% | 120 | 264 | 0.43 | 0.40 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 52.00 | 0.86 | 0.95 | 0.93 | +0.21 | +29.17% | 90 | 918 | 0.43 | 0.33 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 53.00 | 0.46 | 0.69 | 0.66 | +0.12 | +22.23% | 51 | 307 | 0.43 | 0.26 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 54.00 | 0.32 | 0.49 | 0.48 | +0.15 | +45.46% | 75 | 81 | 0.43 | 0.20 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 55.00 | 0.30 | 0.35 | 0.33 | +0.05 | +17.86% | 111 | 435 | 0.43 | 0.15 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 56.00 | 0.01 | 0.26 | 0.28 | +0.05 | +21.74% | 15 | 30 | 0.43 | 0.11 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 57.00 | 0.01 | 0.19 | 0.19 | +0.05 | +35.72% | 11 | 17 | 0.44 | 0.08 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 58.00 | 0.10 | 0.14 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.06 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 3:59:56 PM EST |
| 59.00 | 0.03 | 0.54 | 0.36 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.04 | 0.02 | -0.01 | 5/16/2025 | 5/27/2025 3:59:56 PM EST |
| 60.00 | 0.02 | 0.39 | 0.15 | +0.02 | +15.39% | 35 | 84 | 0.54 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 61.00 | 0.01 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 23 | 0.67 | 0.02 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 3:59:56 PM EST |
| 63.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:56 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 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 12 | 1.48 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 3:59:56 PM EST |
| 37.00 | 0.01 | 0.43 | 0.04 | -0.41 | -91.12% | 1 | 10 | 0.80 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 38.00 | 0.02 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 3:59:56 PM EST |
| 39.00 | 0.02 | 0.08 | 0.10 | -0.03 | -23.08% | 8 | 9 | 0.56 | -0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 40.00 | 0.08 | 0.19 | 0.08 | -0.12 | -60.00% | 12 | 76 | 0.61 | -0.04 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 41.00 | 0.11 | 0.14 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.06 | 0.02 | -0.03 | 5/21/2025 | 5/27/2025 3:59:56 PM EST |
| 42.00 | 0.15 | 0.39 | 0.01 | -0.45 | -97.83% | 3 | 17 | 0.53 | -0.08 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 43.00 | 0.22 | 0.26 | 0.23 | -0.29 | -55.77% | 737 | 25 | 0.51 | -0.11 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 44.00 | 0.30 | 0.38 | 0.34 | -0.37 | -52.12% | 26 | 198 | 0.51 | -0.14 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 45.00 | 0.44 | 0.66 | 0.45 | -0.51 | -53.13% | 31 | 118 | 0.48 | -0.18 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 45.50 | 0.51 | 0.78 | 0.52 | % | 12 | 0 | 0.47 | -0.20 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 46.00 | 0.61 | 0.82 | 0.61 | -0.66 | -51.97% | 13 | 95 | 0.47 | -0.22 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 46.50 | 0.72 | 1.15 | 0.72 | % | 7 | 0 | 0.52 | -0.25 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 47.00 | 0.85 | 1.01 | 0.87 | -0.74 | -45.97% | 64 | 332 | 0.46 | -0.28 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 47.50 | 0.99 | 1.12 | 0.95 | % | 8 | 0 | 0.45 | -0.31 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 48.00 | 1.17 | 1.27 | 1.13 | -0.91 | -44.61% | 14 | 217 | 0.45 | -0.35 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 48.50 | 1.33 | 1.45 | 1.74 | % | 5 | 0 | 0.45 | -0.39 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 49.00 | 1.56 | 1.72 | 1.55 | -1.03 | -39.93% | 56 | 334 | 0.44 | -0.43 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 49.50 | 1.75 | 2.14 | 1.68 | % | 1 | 0 | 0.47 | -0.47 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 50.00 | 2.04 | 2.21 | 2.01 | -1.14 | -36.19% | 38 | 180 | 0.44 | -0.51 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 51.00 | 2.64 | 2.77 | 3.20 | -0.75 | -18.99% | 1 | 55 | 0.43 | -0.60 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 52.00 | 3.25 | 3.55 | 3.70 | -1.06 | -22.27% | 1 | 117 | 0.43 | -0.67 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 53.00 | 4.00 | 4.25 | 4.70 | -0.60 | -11.33% | 10 | 23 | 0.43 | -0.74 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 54.00 | 4.80 | 5.45 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.80 | 0.06 | -0.04 | 5/16/2025 | 5/27/2025 3:59:56 PM EST |
| 55.00 | 5.65 | 6.70 | % | 0 | 0 | 0.40 | -0.85 | 0.05 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 56.00 | 6.50 | 7.60 | % | 0 | 0 | 0.39 | -0.89 | 0.04 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 57.00 | 7.50 | 8.50 | % | 0 | 0 | 0.66 | -0.92 | 0.03 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 58.00 | 8.40 | 9.50 | % | 0 | 0 | 0.65 | -0.94 | 0.02 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 59.00 | 9.35 | 10.45 | % | 0 | 0 | 0.76 | -0.96 | 0.02 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 60.00 | 10.30 | 11.45 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 61.00 | 11.35 | 12.45 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 62.00 | 12.35 | 13.25 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 63.00 | 12.90 | 13.95 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:56 PM EST |
| 65.00 | 15.35 | 16.35 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST |