Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $50.52 as of 7/8/2025 8:37:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.35 | 25.85 | 25.60 | % | 1.02 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 30.00 | 20.40 | 20.90 | 20.65 | % | 0.69 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 35.00 | 15.00 | 16.35 | 15.68 | % | 0.45 | 0 | 0 | 1.49 | 0.99 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 37.00 | 13.60 | 13.95 | 13.78 | % | 0.37 | 0 | 0 | 1.36 | 0.98 | 0.01 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 38.00 | 12.10 | 13.35 | 12.73 | 11.41 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.00 | 0.97 | 0.01 | -0.01 | 6/26/2025 | 7/8/2025 3:59:58 PM EST |
| 39.00 | 10.80 | 12.80 | 11.80 | 11.80 | % | 0.30 | 20 | 0 | 0.95 | 0.95 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST | |
| 40.00 | 10.20 | 11.45 | 10.83 | 11.19 | % | 0.27 | 4 | 0 | 1.12 | 0.94 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST | |
| 41.00 | 9.55 | 10.30 | 9.93 | 8.48 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.09 | 0.91 | 0.02 | -0.03 | 7/1/2025 | 7/8/2025 3:59:58 PM EST |
| 42.00 | 8.50 | 9.40 | 8.95 | % | 0.21 | 0 | 0 | 0.95 | 0.89 | 0.02 | -0.03 | 7/8/2025 3:59:58 PM EST | |||
| 43.00 | 7.45 | 8.20 | 7.83 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.41 | 0.87 | 0.03 | -0.04 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 44.00 | 7.15 | 7.70 | 7.43 | 6.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.75 | 0.83 | 0.03 | -0.04 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 45.00 | 6.05 | 6.50 | 6.28 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.51 | 0.80 | 0.04 | -0.05 | 6/16/2025 | 7/8/2025 3:59:58 PM EST |
| 46.00 | 5.55 | 5.70 | 5.63 | 5.60 | +0.65 | +13.14% | 0.12 | 2 | 6 | 0.55 | 0.76 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 47.00 | 4.80 | 5.90 | 5.35 | 5.25 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.49 | 0.72 | 0.04 | -0.05 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 48.00 | 4.15 | 4.30 | 4.23 | 4.44 | -0.27 | -5.74% | 0.09 | 12 | 56 | 0.54 | 0.67 | 0.05 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 49.00 | 3.50 | 3.65 | 3.58 | 3.55 | +0.50 | +16.40% | 0.07 | 8 | 147 | 0.53 | 0.62 | 0.05 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 50.00 | 2.96 | 3.10 | 3.03 | 3.00 | +0.44 | +17.19% | 0.06 | 39 | 1,050 | 0.53 | 0.56 | 0.05 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 51.00 | 2.46 | 3.30 | 2.88 | 2.48 | +0.50 | +25.26% | 0.06 | 95 | 174 | 0.52 | 0.51 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 52.00 | 2.02 | 2.12 | 2.07 | 2.10 | +0.33 | +18.65% | 0.04 | 93 | 1,103 | 0.52 | 0.45 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 53.00 | 1.62 | 1.73 | 1.68 | 1.66 | +0.19 | +12.93% | 0.03 | 15 | 43 | 0.51 | 0.39 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 54.00 | 1.30 | 1.39 | 1.35 | 1.45 | +0.44 | +43.57% | 0.03 | 108 | 281 | 0.51 | 0.34 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 55.00 | 1.03 | 1.11 | 1.07 | 1.08 | +0.22 | +25.59% | 0.02 | 105 | 157 | 0.50 | 0.29 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 56.00 | 0.80 | 0.88 | 0.84 | 0.86 | +0.18 | +26.48% | 0.01 | 16 | 44 | 0.50 | 0.24 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 57.00 | 0.63 | 0.70 | 0.67 | 0.65 | +0.17 | +35.42% | 0.01 | 450 | 123 | 0.50 | 0.20 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 58.00 | 0.38 | 0.82 | 0.60 | 0.54 | +0.15 | +38.47% | 0.01 | 13 | 26 | 0.52 | 0.16 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 59.00 | 0.36 | 0.45 | 0.41 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.50 | 0.13 | 0.03 | -0.03 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 60.00 | 0.27 | 0.34 | 0.31 | 0.32 | +0.09 | +39.13% | 0.01 | 43 | 172 | 0.48 | 0.11 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.03 | 0.01 | -0.01 | 6/23/2025 | 7/8/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.27 | 0.14 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.01 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.36 | 0.68 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.68 | -0.01 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 1.39 | 0.70 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.32 | -0.02 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.47 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.86 | -0.03 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.23 | 0.12 | 0.17 | +0.05 | +41.67% | 0.00 | 2 | 10 | 0.70 | -0.05 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.28 | 0.14 | 0.18 | -0.07 | -28.00% | 0.00 | 3 | 38 | 0.74 | -0.06 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 41.00 | 0.27 | 0.35 | 0.31 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.58 | -0.09 | 0.02 | -0.03 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 42.00 | 0.36 | 0.40 | 0.38 | 0.38 | -0.06 | -13.64% | 0.01 | 14 | 458 | 0.60 | -0.11 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 43.00 | 0.47 | 0.57 | 0.52 | 0.49 | -0.09 | -15.52% | 0.01 | 11 | 64 | 0.59 | -0.13 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 44.00 | 0.61 | 0.66 | 0.64 | 0.62 | -0.13 | -17.34% | 0.01 | 26 | 617 | 0.57 | -0.17 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 45.00 | 0.80 | 0.85 | 0.83 | 1.00 | -0.02 | -1.97% | 0.02 | 5,116 | 133 | 0.57 | -0.20 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 46.00 | 1.00 | 1.07 | 1.04 | 1.01 | -0.41 | -28.88% | 0.02 | 137 | 190 | 0.55 | -0.24 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 47.00 | 1.26 | 1.34 | 1.30 | 1.17 | -0.60 | -33.90% | 0.03 | 1 | 27 | 0.55 | -0.28 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 48.00 | 1.58 | 1.99 | 1.79 | 1.60 | -0.20 | -11.12% | 0.04 | 9 | 32 | 0.58 | -0.33 | 0.05 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 49.00 | 1.96 | 2.05 | 2.01 | 1.93 | -0.40 | -17.17% | 0.04 | 5 | 54 | 0.54 | -0.38 | 0.05 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 50.00 | 2.38 | 2.51 | 2.45 | 2.27 | -0.39 | -14.67% | 0.05 | 24 | 259 | 0.54 | -0.44 | 0.05 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 51.00 | 2.89 | 2.99 | 2.94 | 2.80 | -0.70 | -20.00% | 0.06 | 35 | 47 | 0.53 | -0.49 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 52.00 | 3.45 | 3.55 | 3.50 | 3.20 | -0.26 | -7.52% | 0.07 | 8 | 26 | 0.52 | -0.55 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 53.00 | 4.05 | 4.20 | 4.13 | 4.00 | -0.10 | -2.44% | 0.08 | 1 | 90 | 0.53 | -0.61 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 54.00 | 4.70 | 4.85 | 4.78 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 85 | 0.50 | -0.66 | 0.05 | -0.05 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 55.00 | 5.45 | 5.65 | 5.55 | 6.94 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.61 | -0.71 | 0.05 | -0.05 | 6/27/2025 | 7/8/2025 3:59:58 PM EST |
| 56.00 | 6.20 | 6.60 | 6.40 | 6.20 | % | 0.11 | 2 | 0 | 0.69 | -0.76 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST | |
| 57.00 | 7.05 | 7.20 | 7.13 | 7.00 | -0.79 | -10.15% | 0.13 | 2 | 6 | 0.70 | -0.80 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 58.00 | 7.85 | 8.05 | 7.95 | 8.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.67 | -0.84 | 0.04 | -0.03 | 6/27/2025 | 7/8/2025 3:59:58 PM EST |
| 59.00 | 8.75 | 8.95 | 8.85 | % | 0.15 | 0 | 0 | 0.69 | -0.87 | 0.03 | -0.03 | 7/8/2025 3:59:58 PM EST | |||
| 60.00 | 9.10 | 10.35 | 9.73 | % | 0.16 | 0 | 0 | 0.69 | -0.89 | 0.03 | -0.03 | 7/8/2025 3:59:58 PM EST | |||
| 65.00 | 14.40 | 14.80 | 14.60 | 14.34 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.84 | -0.97 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 70.00 | 19.30 | 19.80 | 19.55 | 19.38 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.97 | -0.99 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |