Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $48.88 as of 6/13/2025 3:17:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.95 | 22.85 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 30.00 | 17.05 | 17.95 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 35.00 | 12.00 | 12.55 | 14.07 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.94 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 37.00 | 10.35 | 11.45 | 13.65 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.90 | 0.02 | -0.02 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 38.00 | 9.45 | 10.40 | % | 0 | 0 | 0.64 | 0.88 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 39.00 | 8.65 | 9.75 | 9.40 | -1.10 | -10.48% | 1 | 1 | 0.66 | 0.86 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 40.00 | 7.80 | 8.15 | % | 0 | 0 | 0.54 | 0.83 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 41.00 | 7.05 | 7.95 | 7.70 | -0.85 | -9.95% | 3 | 10 | 0.61 | 0.80 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 42.00 | 5.70 | 7.00 | 6.82 | -2.10 | -23.55% | 2 | 5 | 0.52 | 0.76 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 43.00 | 5.55 | 5.75 | % | 0 | 0 | 0.51 | 0.72 | 0.04 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 44.00 | 4.80 | 5.90 | % | 0 | 0 | 0.57 | 0.68 | 0.04 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 45.00 | 4.25 | 4.95 | 4.35 | -1.15 | -20.91% | 11 | 4 | 0.54 | 0.64 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 46.00 | 3.45 | 3.95 | 6.93 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.59 | 0.05 | -0.04 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 47.00 | 3.15 | 4.10 | 3.26 | -0.51 | -13.53% | 48 | 15 | 0.56 | 0.54 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 48.00 | 2.64 | 2.99 | 2.79 | -0.81 | -22.50% | 12 | 10 | 0.50 | 0.49 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 49.00 | 2.21 | 2.57 | 2.70 | -0.34 | -11.19% | 24 | 81 | 0.49 | 0.44 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 50.00 | 1.82 | 2.66 | 2.10 | -0.45 | -17.65% | 65 | 21 | 0.53 | 0.39 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 51.00 | 1.51 | 2.22 | 2.20 | 0.00 | 0.00% | 0 | 31 | 0.52 | 0.34 | 0.05 | -0.03 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 52.00 | 1.24 | 1.91 | 1.37 | -0.41 | -23.04% | 40 | 7,075 | 0.52 | 0.29 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 53.00 | 0.99 | 1.24 | 1.08 | -0.47 | -30.33% | 3 | 9 | 0.48 | 0.25 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 54.00 | 0.80 | 1.09 | 0.85 | -0.62 | -42.18% | 1 | 15 | 0.48 | 0.20 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 55.00 | 0.63 | 0.83 | 1.03 | 0.00 | 0.00% | 0 | 29 | 0.47 | 0.17 | 0.04 | -0.02 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 56.00 | 0.40 | 0.72 | 0.92 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.13 | 0.03 | -0.02 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 57.00 | 0.39 | 0.61 | 0.45 | -0.16 | -26.23% | 1 | 13 | 0.48 | 0.11 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 58.00 | 0.27 | 1.29 | 0.39 | -0.30 | -43.48% | 3 | 48 | 0.62 | 0.08 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 59.00 | 0.24 | 0.44 | 0.32 | -0.45 | -58.45% | 1 | 14 | 0.49 | 0.07 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 60.00 | 0.18 | 0.54 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.05 | 0.02 | -0.01 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 1.36 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.93 | 0.02 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 1.34 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 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 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.55 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 35.00 | 0.17 | 1.73 | % | 0 | 0 | 0.97 | -0.06 | 0.01 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 37.00 | 0.26 | 1.69 | 0.31 | 0.00 | 0.00% | 0 | 18 | 0.77 | -0.10 | 0.02 | -0.02 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 38.00 | 0.36 | 1.70 | 0.44 | +0.13 | +41.94% | 1 | 9 | 0.72 | -0.12 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 39.00 | 0.31 | 0.78 | 0.48 | 0.00 | 0.00% | 0 | 100 | 0.53 | -0.14 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 40.00 | 0.72 | 0.88 | 1.06 | +0.45 | +73.77% | 1 | 47 | 0.54 | -0.17 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 41.00 | 0.49 | 1.25 | 1.09 | +0.46 | +73.02% | 2 | 10 | 0.51 | -0.20 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 42.00 | 0.94 | 1.95 | 1.25 | +0.37 | +42.05% | 10 | 54 | 0.57 | -0.24 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 43.00 | 1.35 | 1.88 | 1.25 | +0.17 | +15.75% | 3 | 19 | 0.54 | -0.28 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 44.00 | 1.70 | 2.31 | 1.81 | +0.65 | +56.04% | 15 | 198 | 0.55 | -0.32 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 45.00 | 2.09 | 2.28 | 2.20 | +0.61 | +38.37% | 7 | 48 | 0.51 | -0.36 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 46.00 | 2.50 | 2.69 | 2.54 | +0.69 | +37.30% | 41 | 20 | 0.50 | -0.41 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 47.00 | 2.96 | 3.15 | 3.02 | +0.81 | +36.66% | 62 | 203 | 0.50 | -0.46 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 48.00 | 3.45 | 3.70 | 3.63 | +0.97 | +36.47% | 13 | 34 | 0.49 | -0.51 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 49.00 | 4.00 | 4.30 | 4.06 | +0.96 | +30.97% | 17 | 15 | 0.49 | -0.56 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 50.00 | 4.00 | 4.95 | 4.10 | +0.95 | +30.16% | 6 | 6 | 0.44 | -0.61 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 51.00 | 5.30 | 5.60 | 5.56 | +2.51 | +82.30% | 1 | 6 | 0.48 | -0.66 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 52.00 | 5.20 | 6.35 | 4.20 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.71 | 0.05 | -0.03 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 53.00 | 6.45 | 7.70 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.75 | 0.04 | -0.03 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 54.00 | 7.35 | 8.45 | 5.30 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.80 | 0.04 | -0.02 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 55.00 | 7.90 | 8.90 | 6.20 | 0.00 | 0.00% | 0 | 25 | 0.57 | -0.83 | 0.04 | -0.02 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 56.00 | 9.10 | 10.25 | 6.15 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.87 | 0.03 | -0.02 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 57.00 | 9.25 | 10.50 | 6.95 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.89 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 58.00 | 9.45 | 13.35 | % | 0 | 0 | 0.93 | -0.92 | 0.02 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 59.00 | 10.20 | 14.30 | % | 0 | 0 | 0.95 | -0.93 | 0.02 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 60.00 | 11.80 | 15.25 | % | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 65.00 | 16.00 | 20.10 | % | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 70.00 | 21.00 | 25.05 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST |