Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $47.56 as of 6/19/2025 7:16:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.40 | 22.80 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 30.00 | 17.15 | 17.95 | 18.93 | 0.00 | 0.00% | 0 | 10 | 1.62 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 35.00 | 12.35 | 13.00 | 12.50 | 0.00 | 0.00% | 0 | 6 | 1.24 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 36.00 | 10.35 | 13.65 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 37.00 | 9.40 | 12.70 | 11.85 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 6/18/2025 3:28:55 PM EST |
| 38.00 | 8.75 | 11.70 | 9.20 | 0.00 | 0.00% | 0 | 20 | 1.68 | 0.99 | 0.01 | -0.01 | 6/13/2025 | 6/18/2025 3:28:55 PM EST |
| 39.00 | 7.45 | 10.75 | 10.45 | 0.00 | 0.00% | 0 | 15 | 1.39 | 0.97 | 0.01 | -0.02 | 6/11/2025 | 6/18/2025 3:28:55 PM EST |
| 40.00 | 6.50 | 9.75 | 9.19 | 0.00 | 0.00% | 0 | 25 | 1.47 | 0.96 | 0.02 | -0.02 | 6/12/2025 | 6/18/2025 3:28:55 PM EST |
| 41.00 | 5.60 | 8.10 | 7.05 | 0.00 | 0.00% | 0 | 8 | 1.38 | 0.92 | 0.03 | -0.03 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 42.00 | 5.50 | 6.05 | 8.15 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.91 | 0.03 | -0.03 | 6/11/2025 | 6/18/2025 3:28:55 PM EST |
| 43.00 | 4.70 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.85 | 0.05 | -0.04 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 44.00 | 3.80 | 4.30 | 4.55 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.80 | 0.06 | -0.05 | 6/13/2025 | 6/18/2025 3:28:55 PM EST |
| 45.00 | 3.25 | 3.75 | 4.70 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.74 | 0.07 | -0.05 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 45.50 | 2.94 | 3.35 | % | 0 | 0 | 0.46 | 0.70 | 0.08 | -0.06 | 6/18/2025 3:28:55 PM EST | |||
| 46.00 | 2.58 | 2.70 | 3.05 | -0.22 | -6.73% | 1 | 9 | 0.45 | 0.67 | 0.08 | -0.06 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 46.50 | 2.29 | 2.38 | 2.35 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.62 | 0.09 | -0.06 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 47.00 | 1.99 | 2.08 | 2.24 | +0.18 | +8.74% | 9 | 16 | 0.44 | 0.58 | 0.09 | -0.06 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 47.50 | 1.73 | 1.81 | 1.79 | 0.00 | 0.00% | 90 | 24 | 0.43 | 0.53 | 0.09 | -0.06 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 48.00 | 1.46 | 1.55 | 1.54 | +0.04 | +2.67% | 33 | 90 | 0.43 | 0.48 | 0.10 | -0.06 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 48.50 | 1.15 | 1.32 | 1.61 | +0.30 | +22.91% | 6 | 61 | 0.43 | 0.44 | 0.10 | -0.06 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 49.00 | 1.04 | 1.12 | 1.11 | +0.04 | +3.74% | 44 | 213 | 0.43 | 0.39 | 0.09 | -0.06 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 49.50 | 0.87 | 0.93 | 1.13 | +0.17 | +17.71% | 85 | 79 | 0.42 | 0.35 | 0.09 | -0.05 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 50.00 | 0.72 | 0.78 | 0.71 | -0.10 | -12.35% | 119 | 298 | 0.42 | 0.30 | 0.09 | -0.05 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 51.00 | 0.48 | 0.55 | 0.50 | -0.08 | -13.80% | 71 | 243 | 0.42 | 0.23 | 0.07 | -0.04 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 52.00 | 0.32 | 0.38 | 0.41 | +0.02 | +5.13% | 9 | 191 | 0.43 | 0.17 | 0.06 | -0.04 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 53.00 | 0.20 | 0.25 | 0.25 | -0.03 | -10.72% | 6 | 192 | 0.43 | 0.12 | 0.05 | -0.03 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 54.00 | 0.13 | 0.17 | 0.17 | -0.25 | -59.53% | 13 | 178 | 0.43 | 0.08 | 0.04 | -0.02 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 55.00 | 0.09 | 0.12 | 0.12 | -0.01 | -7.70% | 15 | 316 | 0.45 | 0.06 | 0.03 | -0.02 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 56.00 | 0.01 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 87 | 0.49 | 0.04 | 0.02 | -0.01 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 57.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 78 | 1.07 | 0.02 | 0.01 | -0.01 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 58.00 | 0.00 | 0.81 | 0.09 | 0.00 | 0.00% | 0 | 63 | 0.94 | 0.01 | 0.01 | -0.01 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 59.00 | 0.00 | 1.28 | 0.18 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.01 | 0.01 | 0.00 | 6/6/2025 | 6/18/2025 3:28:55 PM EST |
| 60.00 | 0.00 | 1.06 | 0.06 | 0.00 | 0.00% | 0 | 18 | 1.32 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 65.00 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:55 PM EST |
| 70.00 | 0.00 | 1.27 | 0.38 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:55 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 | 0.67 | 0.01 | 0.00 | 0.00% | 0 | 501 | 2.37 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 30.00 | 0.00 | 1.28 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 36.00 | 0.00 | 1.30 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 37.00 | 0.00 | 1.31 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:28:55 PM EST | |||
| 38.00 | 0.00 | 1.34 | % | 0 | 0 | 1.69 | -0.01 | 0.01 | -0.01 | 6/18/2025 3:28:55 PM EST | |||
| 39.00 | 0.00 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.78 | -0.03 | 0.01 | -0.02 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 40.00 | 0.00 | 0.39 | 0.22 | 0.00 | 0.00% | 0 | 120 | 0.97 | -0.04 | 0.02 | -0.02 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 41.00 | 0.16 | 0.59 | 0.23 | -0.07 | -23.34% | 1 | 51 | 0.51 | -0.08 | 0.03 | -0.03 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 42.00 | 0.00 | 0.39 | 0.25 | 0.00 | 0.00% | 1 | 71 | 0.96 | -0.09 | 0.03 | -0.03 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 43.00 | 0.21 | 0.53 | 0.36 | -0.17 | -32.08% | 5 | 1,120 | 0.51 | -0.15 | 0.05 | -0.04 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 44.00 | 0.51 | 0.55 | 0.48 | -0.21 | -30.44% | 8 | 593 | 0.48 | -0.20 | 0.06 | -0.05 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 45.00 | 0.71 | 0.76 | 0.71 | -0.23 | -24.47% | 58 | 134 | 0.47 | -0.26 | 0.07 | -0.05 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 45.50 | 0.83 | 0.90 | 1.09 | 0.00 | 0.00% | 0 | 55 | 0.46 | -0.30 | 0.08 | -0.06 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 46.00 | 0.98 | 1.04 | 0.95 | -0.31 | -24.61% | 1,010 | 215 | 0.46 | -0.33 | 0.08 | -0.06 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 46.50 | 1.15 | 1.23 | 1.02 | -0.52 | -33.77% | 1 | 34 | 0.45 | -0.38 | 0.09 | -0.06 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 47.00 | 1.34 | 1.43 | 1.36 | -0.33 | -19.53% | 156 | 450 | 0.44 | -0.42 | 0.09 | -0.06 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 47.50 | 1.53 | 1.65 | 1.51 | -0.38 | -20.11% | 209 | 121 | 0.44 | -0.47 | 0.09 | -0.06 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 48.00 | 1.80 | 1.91 | 1.75 | -0.40 | -18.61% | 211 | 6,856 | 0.43 | -0.52 | 0.10 | -0.06 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 48.50 | 2.08 | 2.19 | 2.49 | 0.00 | 0.00% | 0 | 108 | 0.43 | -0.56 | 0.10 | -0.06 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 49.00 | 2.39 | 2.48 | 2.16 | -0.09 | -4.00% | 14 | 195 | 0.42 | -0.61 | 0.09 | -0.06 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 49.50 | 2.73 | 3.40 | 2.49 | +0.07 | +2.90% | 2 | 58 | 0.44 | -0.65 | 0.09 | -0.05 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 50.00 | 3.05 | 3.20 | 3.25 | 0.00 | 0.00% | 0 | 51 | 0.42 | -0.70 | 0.09 | -0.05 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 51.00 | 3.75 | 4.35 | 2.70 | 0.00 | 0.00% | 0 | 85 | 0.35 | -0.77 | 0.07 | -0.04 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 52.00 | 4.15 | 4.90 | 4.25 | 0.00 | 0.00% | 0 | 25 | 0.70 | -0.83 | 0.06 | -0.04 | 6/12/2025 | 6/18/2025 3:28:55 PM EST |
| 53.00 | 5.40 | 6.10 | 5.35 | +0.05 | +0.95% | 11 | 151 | 0.47 | -0.88 | 0.05 | -0.03 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 54.00 | 5.30 | 7.75 | % | 0 | 0 | 0.81 | -0.92 | 0.04 | -0.02 | 6/18/2025 3:28:55 PM EST | |||
| 55.00 | 5.50 | 8.65 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.94 | 0.03 | -0.02 | 6/10/2025 | 6/18/2025 3:28:55 PM EST |
| 56.00 | 6.45 | 10.20 | % | 0 | 0 | 1.21 | -0.96 | 0.02 | -0.01 | 6/18/2025 3:28:55 PM EST | |||
| 57.00 | 8.25 | 10.75 | % | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 6/18/2025 3:28:55 PM EST | |||
| 58.00 | 10.00 | 10.85 | 6.95 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.01 | -0.01 | 6/11/2025 | 6/18/2025 3:28:55 PM EST |
| 59.00 | 10.95 | 12.20 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 60.00 | 11.95 | 13.20 | 8.67 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:55 PM EST |
| 65.00 | 17.10 | 17.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 70.00 | 22.10 | 23.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST |