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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 27.40 | 27.70 | 19.10 | 0.00 | 0.00% | 0 | 32 | 1.82 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 24.70 | 25.75 | 22.05 | 0.00 | 0.00% | 0 | 62 | 1.90 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 21.00 | 23.80 | 24.75 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 22.00 | 22.65 | 23.75 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 23.00 | 22.50 | 22.75 | 22.75 | +3.90 | +20.69% | 2 | 103 | 1.07 | 0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 24.00 | 21.05 | 21.90 | 21.50 | +4.04 | +23.14% | 1 | 4 | 1.18 | 0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 20.50 | 20.85 | 20.80 | +4.00 | +23.81% | 2 | 79 | 0.84 | 0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 26.00 | 19.40 | 19.85 | 19.79 | +4.89 | +32.82% | 8 | 2 | 1.19 | 0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 27.00 | 17.85 | 18.80 | 15.30 | 0.00 | 0.00% | 0 | 13 | 0.87 | 0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 28.00 | 17.55 | 17.90 | 13.57 | 0.00 | 0.00% | 0 | 54 | 1.13 | 0.98 | 0.00 | -0.01 | 4/1/2025 | 5/5/2025 3:59:50 PM EST |
| 29.00 | 15.90 | 16.90 | 13.15 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.97 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 15.60 | 15.90 | 13.75 | 0.00 | 0.00% | 0 | 398 | 0.77 | 0.97 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 31.00 | 14.00 | 14.95 | 10.25 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.95 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 32.00 | 13.70 | 14.00 | 13.20 | +3.20 | +32.00% | 1 | 227 | 0.64 | 0.95 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 33.00 | 12.25 | 13.00 | 9.05 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.94 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 34.00 | 11.15 | 12.15 | 7.40 | 0.00 | 0.00% | 0 | 126 | 0.64 | 0.92 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 10.90 | 11.20 | 10.20 | 0.00 | 0.00% | 0 | 612 | 0.60 | 0.91 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 36.00 | 9.85 | 10.35 | 7.20 | 0.00 | 0.00% | 0 | 400 | 0.53 | 0.89 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 37.00 | 9.05 | 9.30 | 9.40 | +1.05 | +12.58% | 11 | 543 | 0.57 | 0.87 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 8.10 | 8.45 | 8.00 | +2.57 | +47.33% | 4 | 322 | 0.55 | 0.85 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 39.00 | 7.50 | 7.75 | 6.47 | 0.00 | 0.00% | 0 | 879 | 0.54 | 0.82 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 6.70 | 6.85 | 6.96 | +1.18 | +20.42% | 45 | 1,846 | 0.54 | 0.79 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 41.00 | 5.95 | 6.10 | 6.17 | +1.07 | +20.98% | 457 | 733 | 0.53 | 0.75 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.00 | 5.25 | 5.40 | 5.45 | +1.04 | +23.59% | 26 | 3,241 | 0.52 | 0.71 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.00 | 4.60 | 4.70 | 4.75 | +0.95 | +25.00% | 29 | 7,106 | 0.50 | 0.67 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 44.00 | 4.00 | 4.10 | 4.10 | +0.85 | +26.16% | 261 | 3,497 | 0.50 | 0.62 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 3.45 | 3.55 | 3.50 | +0.75 | +27.28% | 13,838 | 18,094 | 0.50 | 0.57 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 46.00 | 2.95 | 3.05 | 3.08 | +0.78 | +33.92% | 382 | 14,105 | 0.49 | 0.52 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.00 | 2.49 | 2.58 | 2.61 | +0.70 | +36.65% | 4,806 | 9,426 | 0.48 | 0.47 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 48.00 | 2.08 | 2.18 | 2.18 | +0.63 | +40.65% | 6,757 | 2,866 | 0.48 | 0.41 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 49.00 | 1.73 | 1.80 | 1.82 | +0.54 | +42.19% | 276 | 535 | 0.47 | 0.36 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 1.39 | 1.48 | 1.48 | +0.45 | +43.69% | 9,367 | 22,439 | 0.47 | 0.32 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 52.50 | 0.83 | 0.90 | 0.87 | +0.28 | +47.46% | 718 | 4,991 | 0.46 | 0.21 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 0.32 | 0.55 | 0.53 | +0.20 | +60.61% | 164 | 9,455 | 0.43 | 0.14 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 57.50 | 0.29 | 0.33 | 0.29 | +0.12 | +70.59% | 11 | 8,498 | 0.46 | 0.09 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 0.17 | 0.20 | 0.20 | +0.08 | +66.67% | 43 | 10,666 | 0.47 | 0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 62.50 | 0.06 | 0.15 | 0.11 | +0.04 | +57.15% | 67 | 4,202 | 0.47 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.12 | 0.09 | +0.04 | +80.00% | 1 | 5,182 | 0.50 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 67.50 | 0.04 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 1,456 | 0.55 | 0.02 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 9 | 6,403 | 0.54 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 72.50 | 0.01 | 0.11 | 0.04 | -0.09 | -69.24% | 7 | 795 | 0.57 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 0.02 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 3,131 | 0.63 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 0.57 | 0.26 | 0.00 | 0.00% | 0 | 86 | 0.98 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 1,199 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 662 | 1.05 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.44 | 0.27 | 0.00 | 0.00% | 0 | 144 | 1.11 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 318 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 305 | 0.98 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.01 | 0.06 | 0.03 | +0.01 | +50.00% | 1 | 517 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 408 | 1.05 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.49 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 23.00 | 0.01 | 0.13 | 0.05 | -0.08 | -61.54% | 11 | 327 | 0.88 | -0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.07 | 0.26 | +0.02 | +8.34% | 11 | 6 | 0.86 | -0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.06 | 0.08 | 0.07 | -0.05 | -41.67% | 9 | 1,360 | 0.83 | -0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 26.00 | 0.01 | 0.58 | 0.14 | 0.00 | 0.00% | 0 | 16 | 0.89 | -0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 27.00 | 0.01 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.92 | -0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 28.00 | 0.05 | 0.21 | 0.07 | -0.06 | -46.16% | 8 | 851 | 0.75 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 29.00 | 0.02 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 2,763 | 0.71 | -0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.10 | 0.32 | 0.15 | -0.09 | -37.50% | 21 | 4,967 | 0.72 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 31.00 | 0.06 | 0.25 | 0.17 | -0.01 | -5.56% | 1 | 5,026 | 0.63 | -0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 32.00 | 0.09 | 0.24 | 0.22 | -0.04 | -15.39% | 4 | 4,512 | 0.61 | -0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 33.00 | 0.26 | 0.29 | 0.27 | -0.08 | -22.86% | 5 | 895 | 0.63 | -0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 34.00 | 0.32 | 0.42 | 0.34 | -0.08 | -19.05% | 45 | 10,331 | 0.61 | -0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.40 | 0.45 | 0.40 | -0.11 | -21.57% | 42 | 2,079 | 0.59 | -0.09 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 36.00 | 0.50 | 0.53 | 0.50 | -0.10 | -16.67% | 25 | 670 | 0.58 | -0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 37.00 | 0.62 | 0.65 | 0.60 | -0.16 | -21.06% | 44 | 3,714 | 0.57 | -0.13 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 0.76 | 0.79 | 0.78 | -0.20 | -20.41% | 95 | 5,916 | 0.56 | -0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 39.00 | 0.94 | 0.98 | 0.91 | -0.22 | -19.47% | 118 | 2,049 | 0.55 | -0.18 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 1.15 | 1.18 | 1.10 | -0.32 | -22.54% | 120 | 5,351 | 0.53 | -0.21 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 41.00 | 1.39 | 1.51 | 1.36 | -0.31 | -18.57% | 539 | 425 | 0.53 | -0.25 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.00 | 1.68 | 1.74 | 1.59 | -0.51 | -24.29% | 24 | 6,170 | 0.52 | -0.29 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.00 | 2.00 | 2.09 | 2.00 | -0.45 | -18.37% | 29 | 183 | 0.51 | -0.33 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 44.00 | 2.35 | 2.47 | 2.35 | -0.41 | -14.86% | 225 | 217 | 0.50 | -0.38 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 2.84 | 2.90 | 2.92 | -0.23 | -7.31% | 1,597 | 6,260 | 0.50 | -0.43 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 46.00 | 3.30 | 3.40 | 3.35 | -0.40 | -10.67% | 143 | 19 | 0.49 | -0.48 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.00 | 3.85 | 3.95 | 3.80 | -0.75 | -16.49% | 81 | 3,106 | 0.48 | -0.53 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 48.00 | 4.45 | 4.55 | 4.45 | -0.75 | -14.43% | 8 | 127 | 0.48 | -0.59 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 49.00 | 5.05 | 5.20 | 5.00 | -2.57 | -33.95% | 12 | 14 | 0.47 | -0.64 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 5.70 | 5.90 | 5.65 | -0.70 | -11.03% | 73 | 1,652 | 0.48 | -0.68 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 52.50 | 7.70 | 7.85 | 7.86 | -3.43 | -30.39% | 6 | 2,309 | 0.47 | -0.79 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 8.95 | 10.55 | 9.74 | -1.14 | -10.48% | 10 | 3,484 | 0.45 | -0.86 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 57.50 | 12.05 | 13.15 | 12.00 | -3.70 | -23.57% | 2 | 2,014 | 0.47 | -0.91 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 14.50 | 15.50 | 17.91 | 0.00 | 0.00% | 0 | 373 | 0.48 | -0.94 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 62.50 | 16.95 | 17.75 | 20.75 | 0.00 | 0.00% | 0 | 37 | 0.63 | -0.96 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 19.40 | 19.70 | 24.06 | 0.00 | 0.00% | 0 | 62 | 0.56 | -0.97 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 67.50 | 21.85 | 22.20 | 26.55 | 0.00 | 0.00% | 0 | 3,117 | 0.72 | -0.98 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 24.40 | 25.40 | 29.45 | 0.00 | 0.00% | 0 | 49 | 0.74 | -0.99 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 72.50 | 26.80 | 27.75 | 22.70 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 29.35 | 30.40 | 29.40 | -3.50 | -10.64% | 18 | 18 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 77.50 | 31.85 | 32.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 34.35 | 35.20 | 13.00 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 39.10 | 40.25 | 18.10 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 44.35 | 45.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 95.00 | 49.35 | 49.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 100.00 | 54.40 | 54.75 | 50.15 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:50 PM EST |