Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $47.92 as of 5/27/2025 2:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.50 | 29.80 | 21.85 | 0.00 | 0.00% | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:58:58 PM EST |
| 21.00 | 28.55 | 28.85 | 24.50 | 0.00 | 0.00% | 0 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:58 PM EST |
| 22.00 | 27.60 | 27.85 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 23.00 | 26.60 | 26.85 | 18.70 | 0.00 | 0.00% | 0 | 26 | 0.99 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:58:58 PM EST |
| 24.00 | 25.65 | 25.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 25.00 | 24.65 | 24.85 | 26.23 | 0.00 | 0.00% | 0 | 4 | 0.94 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:58 PM EST |
| 26.00 | 23.65 | 23.90 | 13.35 | 0.00 | 0.00% | 0 | 7 | 0.89 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:58 PM EST |
| 27.00 | 22.75 | 22.95 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 28.00 | 21.70 | 21.95 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 29.00 | 20.70 | 20.95 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 30.00 | 19.70 | 20.00 | 18.25 | 0.00 | 0.00% | 0 | 127 | 0.68 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 31.00 | 18.75 | 19.00 | 9.86 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.98 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 1:58:58 PM EST |
| 32.00 | 17.75 | 18.05 | 16.77 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.98 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 1:58:58 PM EST |
| 33.00 | 16.80 | 17.05 | 15.60 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.96 | 0.01 | -0.01 | 5/9/2025 | 5/27/2025 1:58:58 PM EST |
| 34.00 | 15.80 | 16.05 | 12.59 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.96 | 0.01 | -0.01 | 5/5/2025 | 5/27/2025 1:58:58 PM EST |
| 35.00 | 14.90 | 15.15 | 13.58 | 0.00 | 0.00% | 0 | 65 | 0.62 | 0.95 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 36.00 | 14.00 | 14.20 | 14.00 | 0.00 | 0.00% | 0 | 50 | 0.60 | 0.94 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 37.00 | 13.05 | 13.20 | 12.35 | 0.00 | 0.00% | 0 | 42 | 0.60 | 0.93 | 0.01 | -0.02 | 5/8/2025 | 5/27/2025 1:58:58 PM EST |
| 38.00 | 12.15 | 12.30 | 11.30 | 0.00 | 0.00% | 0 | 281 | 0.57 | 0.91 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 39.00 | 11.25 | 11.45 | 11.35 | 0.00 | 0.00% | 0 | 505 | 0.56 | 0.90 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 40.00 | 10.40 | 10.50 | 10.63 | +1.53 | +16.82% | 10 | 1,199 | 0.54 | 0.88 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 41.00 | 9.55 | 9.65 | 10.03 | +1.58 | +18.70% | 1 | 818 | 0.53 | 0.86 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 42.00 | 8.75 | 8.85 | 9.11 | +1.33 | +17.10% | 4 | 510 | 0.53 | 0.83 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 43.00 | 7.95 | 8.05 | 7.21 | 0.00 | 0.00% | 0 | 741 | 0.52 | 0.80 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 44.00 | 7.15 | 7.25 | 7.25 | +0.73 | +11.20% | 1 | 211 | 0.51 | 0.77 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 45.00 | 6.45 | 6.55 | 6.50 | +1.15 | +21.50% | 4 | 3,134 | 0.50 | 0.74 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 46.00 | 5.75 | 5.85 | 5.85 | +1.15 | +24.47% | 4 | 387 | 0.49 | 0.70 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 47.00 | 5.10 | 5.20 | 5.00 | +0.66 | +15.21% | 7 | 1,273 | 0.49 | 0.66 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 48.00 | 4.50 | 4.60 | 4.75 | +0.95 | +25.00% | 80 | 6,947 | 0.48 | 0.62 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 49.00 | 3.90 | 4.00 | 4.00 | +0.71 | +21.59% | 10 | 521 | 0.48 | 0.57 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 50.00 | 3.40 | 3.50 | 3.42 | +0.53 | +18.34% | 184 | 5,204 | 0.47 | 0.53 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 52.50 | 2.34 | 2.38 | 2.36 | +0.43 | +22.28% | 118 | 26,522 | 0.46 | 0.41 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 55.00 | 1.54 | 1.56 | 1.55 | +0.29 | +23.02% | 94 | 6,661 | 0.45 | 0.31 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 57.50 | 0.96 | 0.99 | 1.05 | +0.24 | +29.63% | 6 | 1,318 | 0.45 | 0.23 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 60.00 | 0.60 | 0.63 | 0.62 | +0.10 | +19.24% | 519 | 1,920 | 0.44 | 0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 62.50 | 0.36 | 0.40 | 0.42 | +0.11 | +35.49% | 12 | 745 | 0.45 | 0.10 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 65.00 | 0.22 | 0.25 | 0.24 | +0.02 | +9.10% | 10 | 953 | 0.45 | 0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 67.50 | 0.14 | 0.15 | 0.17 | +0.02 | +13.34% | 9 | 522 | 0.45 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 70.00 | 0.08 | 0.14 | 0.09 | -0.01 | -10.00% | 1 | 2,793 | 0.47 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 72.50 | 0.00 | 0.24 | 0.14 | 0.00 | 0.00% | 0 | 597 | 0.58 | 0.02 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 75.00 | 0.00 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 275 | 0.61 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:58 PM EST |
| 77.50 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 157 | 0.64 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 1:58:58 PM EST |
| 80.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 381 | 0.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 85.00 | 0.00 | 0.18 | 0.29 | 0.00 | 0.00% | 0 | 117 | 0.73 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 1:58:58 PM EST |
| 90.00 | 0.00 | 0.17 | 0.68 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 1:58:58 PM EST |
| 95.00 | 0.00 | 0.16 | 0.41 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 1:58:58 PM EST |
| 100.00 | 0.00 | 0.16 | 0.30 | 0.00 | 0.00% | 0 | 413 | 0.89 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 1:58:58 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 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:58 PM EST |
| 21.00 | 0.00 | 0.16 | 0.46 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:58:58 PM EST |
| 22.00 | 0.00 | 0.17 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:58:58 PM EST |
| 23.00 | 0.00 | 0.18 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:58:58 PM EST |
| 24.00 | 0.02 | 0.04 | 0.04 | -0.03 | -42.86% | 23 | 25 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 0.21 | 0.26 | 0.00 | 0.00% | 0 | 231 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:58 PM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 46 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:58 PM EST |
| 27.00 | 0.00 | 0.24 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:58:58 PM EST |
| 28.00 | 0.00 | 0.26 | 0.29 | 0.00 | 0.00% | 0 | 13 | 0.92 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 1:58:58 PM EST |
| 29.00 | 0.00 | 0.28 | 0.38 | 0.00 | 0.00% | 0 | 44 | 0.89 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 422 | 0.85 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 31.00 | 0.00 | 0.33 | 0.12 | 0.00 | 0.00% | 0 | 17 | 0.82 | -0.02 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 1:58:58 PM EST |
| 32.00 | 0.00 | 0.36 | 0.31 | 0.00 | 0.00% | 0 | 59 | 0.79 | -0.02 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 1:58:58 PM EST |
| 33.00 | 0.03 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 302 | 0.58 | -0.04 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 34.00 | 0.13 | 0.37 | 0.24 | 0.00 | 0.00% | 0 | 527 | 0.64 | -0.04 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 35.00 | 0.22 | 0.25 | 0.21 | -0.14 | -40.00% | 5 | 1,272 | 0.60 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 36.00 | 0.28 | 0.30 | 0.30 | -0.10 | -25.00% | 2 | 226 | 0.59 | -0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 37.00 | 0.34 | 0.36 | 0.43 | -0.01 | -2.28% | 1 | 1,289 | 0.58 | -0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 38.00 | 0.42 | 0.44 | 0.58 | 0.00 | 0.00% | 0 | 733 | 0.56 | -0.09 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 39.00 | 0.51 | 0.54 | 0.54 | -0.21 | -28.00% | 1 | 1,042 | 0.55 | -0.10 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 40.00 | 0.62 | 0.65 | 0.64 | -0.27 | -29.67% | 12 | 3,689 | 0.54 | -0.12 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 41.00 | 0.75 | 0.80 | 1.13 | 0.00 | 0.00% | 0 | 1,353 | 0.53 | -0.14 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 42.00 | 0.93 | 0.96 | 1.11 | -0.19 | -14.62% | 4 | 555 | 0.52 | -0.17 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 43.00 | 1.12 | 1.16 | 1.13 | -0.42 | -27.10% | 10 | 616 | 0.51 | -0.20 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 44.00 | 1.35 | 1.38 | 1.34 | -0.49 | -26.78% | 8 | 738 | 0.50 | -0.23 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 45.00 | 1.61 | 1.65 | 1.65 | -0.59 | -26.34% | 116 | 4,082 | 0.49 | -0.26 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 46.00 | 1.91 | 1.96 | 1.91 | -0.69 | -26.54% | 22 | 999 | 0.49 | -0.30 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 47.00 | 2.26 | 2.30 | 2.26 | -0.77 | -25.42% | 453 | 578 | 0.48 | -0.34 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 48.00 | 2.63 | 2.68 | 2.63 | -0.82 | -23.77% | 26 | 630 | 0.48 | -0.38 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 49.00 | 3.05 | 3.15 | 2.96 | -1.04 | -26.00% | 2 | 619 | 0.47 | -0.43 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 50.00 | 3.55 | 3.60 | 3.50 | -1.20 | -25.54% | 43 | 2,056 | 0.47 | -0.47 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 52.50 | 4.95 | 5.00 | 4.81 | -1.49 | -23.66% | 1 | 1,318 | 0.45 | -0.59 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 55.00 | 6.65 | 6.70 | 6.53 | 0.00 | 0.00% | 5 | 1,304 | 0.45 | -0.69 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 57.50 | 8.55 | 8.70 | 9.20 | 0.00 | 0.00% | 0 | 238 | 0.44 | -0.77 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 60.00 | 10.70 | 10.85 | 10.50 | +0.82 | +8.48% | 1 | 199 | 0.44 | -0.84 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 62.50 | 12.60 | 13.25 | 13.09 | -11.88 | -47.58% | 1 | 2 | 0.43 | -0.90 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 65.00 | 15.40 | 15.60 | 15.43 | -7.87 | -33.78% | 2 | 116 | 0.50 | -0.93 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 67.50 | 17.85 | 18.10 | 27.00 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.96 | 0.01 | -0.01 | 3/31/2025 | 5/27/2025 1:58:58 PM EST |
| 70.00 | 20.35 | 20.60 | 18.93 | 0.00 | 0.00% | 0 | 24 | 0.58 | -0.97 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 72.50 | 22.85 | 23.15 | 21.38 | 0.00 | 0.00% | 0 | 31 | 0.63 | -0.98 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 75.00 | 25.35 | 25.65 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 77.50 | 27.85 | 28.15 | 18.25 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 1:58:58 PM EST |
| 80.00 | 30.35 | 30.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 85.00 | 35.35 | 35.65 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 90.00 | 39.90 | 41.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 95.00 | 45.35 | 45.65 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 100.00 | 50.35 | 50.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST |