Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $47.92 as of 5/27/2025 1:47:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.60 | 25.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 30.00 | 19.25 | 19.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 32.00 | 17.65 | 17.90 | 18.98 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 33.00 | 16.30 | 16.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 34.00 | 15.65 | 15.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 35.00 | 14.35 | 14.90 | 9.45 | 0.00 | 0.00% | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:57 PM EST |
| 36.00 | 13.25 | 14.50 | 8.52 | 0.00 | 0.00% | 0 | 12 | 1.18 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:57 PM EST |
| 37.00 | 12.30 | 12.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 38.00 | 11.40 | 11.95 | 12.95 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 39.00 | 10.30 | 10.95 | 9.61 | 0.00 | 0.00% | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:57 PM EST |
| 40.00 | 9.45 | 9.90 | 9.30 | 0.00 | 0.00% | 0 | 9 | 0.90 | 0.98 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 12:58:57 PM EST |
| 41.00 | 8.45 | 8.90 | 6.00 | 0.00 | 0.00% | 0 | 18 | 0.56 | 0.97 | 0.01 | -0.02 | 5/5/2025 | 5/27/2025 12:58:57 PM EST |
| 42.00 | 7.05 | 7.95 | 6.00 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.96 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 43.00 | 6.55 | 7.00 | 6.00 | +0.90 | +17.65% | 1 | 85 | 0.59 | 0.94 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 44.00 | 5.50 | 6.00 | 5.09 | 0.00 | 0.00% | 0 | 76 | 0.51 | 0.92 | 0.03 | -0.04 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 45.00 | 4.60 | 5.00 | 4.15 | 0.00 | 0.00% | 0 | 37 | 0.53 | 0.89 | 0.04 | -0.05 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 45.50 | 4.45 | 4.50 | 3.39 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.87 | 0.05 | -0.05 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 46.00 | 4.00 | 4.10 | 4.15 | +1.15 | +38.34% | 15 | 246 | 0.47 | 0.84 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 46.50 | 3.60 | 3.70 | 2.61 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.81 | 0.07 | -0.06 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 47.00 | 3.20 | 3.25 | 3.30 | +1.01 | +44.11% | 3 | 270 | 0.47 | 0.78 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 47.50 | 2.77 | 2.86 | 2.02 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.74 | 0.08 | -0.07 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 48.00 | 2.27 | 2.50 | 2.75 | +0.96 | +53.64% | 54 | 254 | 0.45 | 0.69 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 48.50 | 2.13 | 2.23 | 2.00 | +0.10 | +5.27% | 11 | 47 | 0.44 | 0.65 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 49.00 | 1.82 | 1.84 | 2.01 | +0.78 | +63.42% | 44 | 211 | 0.45 | 0.59 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 49.50 | 1.43 | 1.75 | 1.67 | +0.52 | +45.22% | 30 | 7 | 0.44 | 0.54 | 0.11 | -0.08 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 50.00 | 1.29 | 1.31 | 1.38 | +0.47 | +51.65% | 206 | 467 | 0.44 | 0.49 | 0.11 | -0.08 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 51.00 | 0.88 | 0.93 | 0.95 | +0.30 | +46.16% | 90 | 457 | 0.43 | 0.38 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 52.00 | 0.51 | 0.61 | 0.62 | +0.20 | +47.62% | 260 | 201 | 0.43 | 0.29 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 53.00 | 0.36 | 0.41 | 0.39 | +0.10 | +34.49% | 267 | 285 | 0.43 | 0.21 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 54.00 | 0.23 | 0.26 | 0.32 | 0.00 | 0.00% | 250 | 216 | 0.44 | 0.15 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 55.00 | 0.14 | 0.17 | 0.16 | +0.01 | +6.67% | 96 | 281 | 0.44 | 0.10 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 56.00 | 0.09 | 0.11 | 0.10 | -0.33 | -76.75% | 29 | 9 | 0.45 | 0.07 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 57.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 25 | 0.50 | 0.04 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 58.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 71 | 0.57 | 0.03 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 59.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 47 | 1.01 | 0.01 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 101 | 0.57 | 0.01 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 61.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.13 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:57 PM EST |
| 62.00 | 0.01 | 0.24 | 0.01 | -0.11 | -91.67% | 20 | 42 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 63.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:57 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 | 0.02 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:57 PM EST |
| 32.00 | 0.00 | 0.15 | 0.02 | -0.03 | -60.00% | 1 | 29 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 33.00 | 0.00 | 0.72 | 0.07 | 0.00 | 0.00% | 0 | 243 | 2.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:57 PM EST |
| 34.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 285 | 1.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 122 | 1.82 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 36.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 110 | 1.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 37.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 20 | 1.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:57 PM EST |
| 38.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 105 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 39.00 | 0.00 | 1.17 | 0.09 | 0.00 | 0.00% | 0 | 34 | 1.62 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 40.00 | 0.03 | 0.05 | 0.05 | -0.06 | -54.55% | 5 | 65 | 0.65 | -0.02 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 41.00 | 0.05 | 0.06 | 0.05 | -0.08 | -61.54% | 5 | 24 | 0.62 | -0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 42.00 | 0.05 | 0.12 | 0.05 | -0.14 | -73.69% | 52 | 82 | 0.59 | -0.04 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 43.00 | 0.09 | 0.11 | 0.09 | -0.18 | -66.67% | 23 | 287 | 0.55 | -0.06 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 44.00 | 0.13 | 0.16 | 0.14 | -0.34 | -70.84% | 20 | 100 | 0.53 | -0.08 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 45.00 | 0.20 | 0.24 | 0.21 | -0.44 | -67.70% | 20 | 949 | 0.50 | -0.11 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 45.50 | 0.25 | 0.69 | 0.26 | -0.45 | -63.38% | 8 | 3 | 0.49 | -0.13 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 46.00 | 0.31 | 0.36 | 0.33 | -0.50 | -60.25% | 196 | 218 | 0.49 | -0.16 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 46.50 | 0.39 | 0.44 | 0.39 | -0.62 | -61.39% | 1 | 14 | 0.48 | -0.19 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 47.00 | 0.50 | 0.54 | 0.47 | -0.72 | -60.51% | 17 | 217 | 0.47 | -0.22 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 47.50 | 0.61 | 0.65 | 0.60 | -0.77 | -56.21% | 11 | 6 | 0.46 | -0.26 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 48.00 | 0.75 | 0.88 | 0.74 | -0.90 | -54.88% | 153 | 75 | 0.46 | -0.31 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 48.50 | 0.91 | 1.00 | 0.87 | -1.05 | -54.69% | 18 | 32 | 0.47 | -0.35 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 49.00 | 1.11 | 1.33 | 1.11 | -1.13 | -50.45% | 57 | 185 | 0.45 | -0.41 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 49.50 | 1.32 | 1.46 | 1.31 | -1.07 | -44.96% | 54 | 8 | 0.44 | -0.46 | 0.11 | -0.08 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 50.00 | 1.57 | 1.64 | 1.60 | -1.29 | -44.64% | 85 | 131 | 0.44 | -0.51 | 0.11 | -0.08 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 51.00 | 2.17 | 2.20 | 2.13 | -1.37 | -39.15% | 37 | 35 | 0.43 | -0.62 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 52.00 | 2.80 | 2.92 | 2.68 | -1.56 | -36.80% | 2 | 41 | 0.38 | -0.71 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 53.00 | 3.60 | 3.70 | 3.60 | -1.67 | -31.69% | 9 | 38 | 0.43 | -0.79 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 54.00 | 4.45 | 5.05 | 4.25 | -1.90 | -30.90% | 1 | 123 | 0.38 | -0.85 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 55.00 | 5.30 | 5.50 | 5.40 | 0.00 | 0.00% | 0 | 79 | 0.44 | -0.90 | 0.05 | -0.04 | 5/15/2025 | 5/27/2025 12:58:57 PM EST |
| 56.00 | 6.25 | 6.80 | 8.15 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.93 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 57.00 | 7.15 | 7.75 | % | 0 | 0 | 0.80 | -0.96 | 0.02 | -0.02 | 5/27/2025 12:58:57 PM EST | |||
| 58.00 | 8.20 | 8.45 | 9.90 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.97 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 59.00 | 9.15 | 9.80 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:57 PM EST | |||
| 60.00 | 10.15 | 10.75 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 61.00 | 11.25 | 11.55 | 12.15 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 62.00 | 12.15 | 12.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 63.00 | 13.30 | 13.45 | 13.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 65.00 | 15.15 | 15.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST |