Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $56.65 as of 7/11/2025 8:17:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.70 | 28.60 | 26.65 | % | 0.89 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 35.00 | 20.80 | 22.95 | 21.88 | % | 0.63 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 38.00 | 17.75 | 19.20 | 18.48 | % | 0.49 | 0 | 0 | 0.72 | 0.99 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 39.00 | 16.95 | 19.45 | 18.20 | % | 0.47 | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 40.00 | 16.30 | 18.05 | 17.18 | % | 0.43 | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 41.00 | 15.75 | 17.00 | 16.38 | % | 0.40 | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 42.00 | 13.90 | 15.75 | 14.83 | % | 0.35 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 43.00 | 12.20 | 15.35 | 13.78 | % | 0.32 | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 44.00 | 12.80 | 13.20 | 13.00 | % | 0.30 | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 45.00 | 11.40 | 13.05 | 12.23 | % | 0.27 | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 46.00 | 10.95 | 11.50 | 11.23 | % | 0.24 | 0 | 0 | 0.45 | 0.91 | 0.02 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 47.00 | 9.95 | 12.25 | 11.10 | % | 0.24 | 0 | 0 | 0.55 | 0.90 | 0.02 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 48.00 | 8.85 | 11.00 | 9.93 | 8.30 | -1.27 | -13.28% | 0.21 | 1 | 1 | 0.47 | 0.89 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 49.00 | 8.20 | 8.80 | 8.50 | 6.92 | % | 0.17 | 1 | 0 | 0.41 | 0.86 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 50.00 | 6.50 | 8.85 | 7.68 | 7.45 | % | 0.15 | 10 | 0 | 0.40 | 0.83 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 51.00 | 5.65 | 7.75 | 6.70 | 6.79 | -0.34 | -4.77% | 0.13 | 1 | 2 | 0.37 | 0.80 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 52.00 | 4.15 | 6.60 | 5.38 | 6.31 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.28 | 0.77 | 0.04 | -0.03 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 53.00 | 5.20 | 5.65 | 5.43 | 4.98 | % | 0.10 | 2 | 0 | 0.39 | 0.73 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 54.00 | 3.70 | 4.95 | 4.33 | 4.60 | -0.07 | -1.50% | 0.08 | 8 | 41 | 0.33 | 0.68 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 55.00 | 4.00 | 4.70 | 4.35 | 3.75 | -0.75 | -16.67% | 0.08 | 6 | 3 | 0.42 | 0.63 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 56.00 | 2.74 | 3.70 | 3.22 | 3.00 | -0.41 | -12.03% | 0.06 | 24 | 14 | 0.34 | 0.57 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 57.00 | 2.80 | 3.40 | 3.10 | 2.95 | % | 0.05 | 4 | 0 | 0.38 | 0.51 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 58.00 | 2.44 | 2.73 | 2.59 | 2.43 | % | 0.04 | 2 | 0 | 0.37 | 0.46 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 59.00 | 2.02 | 2.36 | 2.19 | 1.71 | -1.14 | -40.00% | 0.04 | 5 | 1 | 0.37 | 0.41 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 60.00 | 1.58 | 2.00 | 1.79 | 1.34 | -0.55 | -29.11% | 0.03 | 26 | 7 | 0.37 | 0.36 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 61.00 | 1.38 | 1.69 | 1.54 | % | 0.03 | 0 | 0 | 0.37 | 0.31 | 0.05 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 62.00 | 1.03 | 1.39 | 1.21 | 0.63 | -0.87 | -58.00% | 0.02 | 1 | 2 | 0.36 | 0.27 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 63.00 | 0.44 | 1.72 | 1.08 | % | 0.02 | 0 | 0 | 0.37 | 0.24 | 0.04 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 64.00 | 0.73 | 1.15 | 0.94 | 0.58 | % | 0.01 | 4 | 0 | 0.38 | 0.20 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 65.00 | 0.57 | 0.75 | 0.66 | 0.61 | % | 0.01 | 6 | 0 | 0.36 | 0.18 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 66.00 | 0.16 | 0.93 | 0.55 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.03 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 67.00 | 0.25 | 0.70 | 0.48 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.03 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 68.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.45 | 0.10 | 0.02 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 69.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.02 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.02 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.73 | 0.05 | % | 0.01 | 5 | 0 | 0.70 | 0.02 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.26 | -0.01 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.16 | -0.01 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.10 | -0.01 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 41.00 | 0.00 | 2.03 | 1.02 | % | 0.02 | 0 | 0 | 1.01 | -0.01 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 42.00 | 0.05 | 0.69 | 0.37 | 0.25 | % | 0.01 | 1 | 0 | 0.57 | -0.03 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 43.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.01 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 45.00 | 0.25 | 0.40 | 0.33 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.01 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 46.00 | 0.30 | 0.51 | 0.41 | % | 0.01 | 0 | 0 | 0.44 | -0.09 | 0.02 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.02 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 0.49 | -0.11 | 0.02 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 49.00 | 0.63 | 0.83 | 0.73 | 1.00 | +0.31 | +44.93% | 0.01 | 1 | 4 | 0.42 | -0.14 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 50.00 | 0.78 | 0.98 | 0.88 | 1.03 | +0.13 | +14.45% | 0.02 | 3 | 11 | 0.41 | -0.17 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 51.00 | 0.88 | 1.39 | 1.14 | 1.15 | % | 0.02 | 2 | 0 | 0.41 | -0.20 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 52.00 | 1.21 | 1.43 | 1.32 | 1.41 | % | 0.03 | 1 | 0 | 0.40 | -0.23 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 53.00 | 1.42 | 1.72 | 1.57 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | -0.27 | 0.04 | -0.03 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 54.00 | 1.77 | 2.07 | 1.92 | 2.00 | % | 0.04 | 1 | 0 | 0.39 | -0.32 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 55.00 | 2.16 | 2.57 | 2.37 | 2.54 | +0.34 | +15.46% | 0.04 | 4 | 13 | 0.38 | -0.37 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 56.00 | 2.56 | 2.87 | 2.72 | 2.77 | +0.28 | +11.25% | 0.05 | 1 | 11 | 0.38 | -0.43 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 57.00 | 1.70 | 3.35 | 2.53 | % | 0.04 | 0 | 0 | 0.29 | -0.49 | 0.06 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 58.00 | 2.04 | 3.90 | 2.97 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.28 | -0.54 | 0.06 | -0.03 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 59.00 | 3.75 | 4.50 | 4.13 | % | 0.07 | 0 | 0 | 0.34 | -0.59 | 0.05 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 60.00 | 4.00 | 5.15 | 4.58 | % | 0.08 | 0 | 0 | 0.32 | -0.64 | 0.05 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 61.00 | 5.50 | 6.45 | 5.98 | % | 0.10 | 0 | 0 | 0.42 | -0.69 | 0.05 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 62.00 | 5.05 | 7.95 | 6.50 | % | 0.10 | 0 | 0 | 0.38 | -0.73 | 0.05 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 63.00 | 6.20 | 7.80 | 7.00 | % | 0.11 | 0 | 0 | 0.53 | -0.76 | 0.04 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 64.00 | 7.20 | 8.85 | 8.03 | % | 0.13 | 0 | 0 | 0.54 | -0.80 | 0.04 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 65.00 | 7.10 | 9.75 | 8.43 | % | 0.13 | 0 | 0 | 0.66 | -0.82 | 0.03 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 66.00 | 8.90 | 10.65 | 9.78 | % | 0.15 | 0 | 0 | 0.60 | -0.85 | 0.03 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 67.00 | 9.75 | 12.65 | 11.20 | % | 0.17 | 0 | 0 | 0.63 | -0.87 | 0.03 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 68.00 | 10.55 | 12.55 | 11.55 | % | 0.17 | 0 | 0 | 0.70 | -0.90 | 0.02 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 69.00 | 10.50 | 14.60 | 12.55 | % | 0.18 | 0 | 0 | 0.66 | -0.91 | 0.02 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 70.00 | 12.60 | 14.40 | 13.50 | % | 0.19 | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 75.00 | 17.30 | 18.85 | 18.08 | % | 0.24 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 80.00 | 21.85 | 24.55 | 23.20 | % | 0.29 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 85.00 | 26.30 | 30.35 | 28.33 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST |