Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $48.54 as of 5/9/2025 3:08:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.60 | 23.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 30.00 | 18.35 | 18.75 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 35.00 | 13.45 | 14.60 | % | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 36.00 | 12.35 | 13.60 | % | 0 | 0 | 0.78 | 0.93 | 0.01 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 37.00 | 11.30 | 12.25 | % | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 38.00 | 10.70 | 11.15 | % | 0 | 0 | 0.58 | 0.89 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 39.00 | 9.10 | 10.55 | % | 0 | 0 | 0.49 | 0.87 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 40.00 | 9.00 | 9.35 | % | 0 | 0 | 0.53 | 0.85 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 41.00 | 8.00 | 9.10 | % | 0 | 0 | 0.72 | 0.82 | 0.03 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 42.00 | 7.30 | 7.70 | 7.43 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.79 | 0.03 | -0.03 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 43.00 | 6.15 | 7.50 | % | 0 | 0 | 0.46 | 0.76 | 0.03 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 44.00 | 5.90 | 6.25 | % | 0 | 0 | 0.51 | 0.72 | 0.04 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 45.00 | 5.20 | 5.40 | 5.05 | % | 1 | 0 | 0.49 | 0.69 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 46.00 | 4.50 | 4.70 | % | 0 | 0 | 0.47 | 0.64 | 0.04 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 47.00 | 3.95 | 5.00 | % | 0 | 0 | 0.47 | 0.60 | 0.05 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 48.00 | 3.40 | 3.60 | 3.28 | % | 7 | 0 | 0.47 | 0.55 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 49.00 | 2.85 | 3.05 | 2.98 | +0.29 | +10.79% | 11 | 1 | 0.46 | 0.50 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 50.00 | 2.44 | 2.57 | 2.37 | % | 5 | 0 | 0.45 | 0.45 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 51.00 | 2.03 | 2.20 | 2.03 | -0.07 | -3.34% | 4 | 1 | 0.45 | 0.40 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 52.00 | 1.66 | 1.84 | 1.91 | % | 1 | 0 | 0.44 | 0.36 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 53.00 | 1.35 | 1.55 | 1.46 | % | 41 | 0 | 0.44 | 0.31 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 54.00 | 1.09 | 1.29 | 1.18 | % | 5 | 0 | 0.43 | 0.27 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 55.00 | 0.88 | 1.06 | 0.91 | % | 1 | 0 | 0.43 | 0.23 | 0.04 | -0.02 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 60.00 | 0.21 | 0.40 | % | 0 | 0 | 0.42 | 0.11 | 0.02 | -0.01 | 5/9/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.21 | % | 0 | 0 | 1.51 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.61 | % | 0 | 0 | 0.63 | -0.06 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.65 | % | 0 | 0 | 0.60 | -0.07 | 0.01 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.73 | % | 0 | 0 | 0.58 | -0.09 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.56 | % | 0 | 0 | 0.57 | -0.11 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 39.00 | 0.49 | 0.67 | % | 0 | 0 | 0.54 | -0.13 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.80 | % | 0 | 0 | 0.54 | -0.15 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.18 | 0.03 | -0.03 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 42.00 | 0.86 | 1.12 | 1.05 | % | 8 | 0 | 0.49 | -0.21 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 43.00 | 1.15 | 1.72 | 1.26 | +0.01 | +0.80% | 30 | 15 | 0.53 | -0.24 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 44.00 | 1.44 | 1.62 | % | 0 | 0 | 0.49 | -0.28 | 0.04 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 45.00 | 1.71 | 1.89 | 1.93 | % | 2 | 0 | 0.48 | -0.31 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 46.00 | 2.05 | 2.27 | 2.45 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.36 | 0.04 | -0.03 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 47.00 | 2.47 | 2.64 | % | 0 | 0 | 0.46 | -0.40 | 0.05 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 48.00 | 2.91 | 3.15 | 3.15 | +0.13 | +4.31% | 6 | 3 | 0.46 | -0.45 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 49.00 | 3.40 | 3.65 | % | 0 | 0 | 0.46 | -0.50 | 0.05 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 50.00 | 3.95 | 4.10 | % | 0 | 0 | 0.44 | -0.55 | 0.05 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 51.00 | 4.55 | 5.60 | % | 0 | 0 | 0.44 | -0.60 | 0.05 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 52.00 | 5.15 | 5.95 | % | 0 | 0 | 0.48 | -0.64 | 0.05 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 53.00 | 5.85 | 6.10 | % | 0 | 0 | 0.43 | -0.69 | 0.05 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 54.00 | 6.60 | 6.85 | % | 0 | 0 | 0.43 | -0.73 | 0.04 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 55.00 | 6.80 | 7.60 | % | 0 | 0 | 0.35 | -0.77 | 0.04 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 60.00 | 11.75 | 12.10 | % | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.01 | 5/9/2025 3:59:55 PM EST |