Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $56.19 as of 7/22/2025 7:19:24 AM 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 | 30.30 | 33.10 | 31.70 | % | 1.27 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 30.00 | 25.40 | 28.05 | 26.73 | 26.31 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 35.00 | 20.95 | 22.95 | 21.95 | % | 0.63 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 37.00 | 18.90 | 19.70 | 19.30 | % | 0.52 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 38.00 | 17.90 | 19.25 | 18.58 | 17.17 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 39.00 | 17.00 | 17.95 | 17.48 | 16.50 | 0.00 | 0.00% | 0.45 | 0 | 26 | 1.33 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 40.00 | 15.95 | 16.85 | 16.40 | 15.95 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:52 PM EST |
| 41.00 | 14.95 | 16.85 | 15.90 | 15.09 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:52 PM EST |
| 42.00 | 13.95 | 14.90 | 14.43 | 7.71 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 3:59:52 PM EST |
| 43.00 | 12.95 | 13.65 | 13.30 | 12.30 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 3:59:52 PM EST |
| 44.00 | 11.95 | 14.20 | 13.08 | % | 0.30 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 45.00 | 10.95 | 12.55 | 11.75 | 12.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.95 | 0.99 | 0.01 | 0.00 | 7/10/2025 | 7/21/2025 3:59:52 PM EST |
| 46.00 | 10.00 | 11.20 | 10.60 | % | 0.23 | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.01 | 7/21/2025 3:59:52 PM EST | |||
| 47.00 | 8.80 | 10.00 | 9.40 | 10.11 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.47 | 0.97 | 0.02 | -0.01 | 7/14/2025 | 7/21/2025 3:59:52 PM EST |
| 48.00 | 8.10 | 8.80 | 8.45 | 8.26 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.45 | 0.94 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 49.00 | 7.05 | 8.15 | 7.60 | 7.85 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.71 | 0.93 | 0.03 | -0.02 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 50.00 | 6.15 | 6.40 | 6.28 | 6.68 | 0.00 | 0.00% | 0.13 | 0 | 249 | 0.41 | 0.89 | 0.04 | -0.03 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 51.00 | 4.80 | 6.05 | 5.43 | 5.62 | 0.00 | 0.00% | 0.11 | 0 | 130 | 0.29 | 0.86 | 0.04 | -0.03 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 52.00 | 4.35 | 5.10 | 4.73 | 4.16 | 0.00 | 0.00% | 0.09 | 0 | 204 | 0.36 | 0.82 | 0.06 | -0.03 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 53.00 | 3.60 | 3.95 | 3.78 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.36 | 0.77 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 54.00 | 2.84 | 3.10 | 2.97 | 2.97 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.37 | 0.70 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 55.00 | 2.21 | 2.30 | 2.26 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 239 | 0.34 | 0.61 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 56.00 | 1.67 | 1.74 | 1.71 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 270 | 0.34 | 0.51 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 57.00 | 1.20 | 1.28 | 1.24 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 303 | 0.34 | 0.41 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 58.00 | 0.84 | 0.91 | 0.88 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.33 | 0.33 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 59.00 | 0.56 | 0.63 | 0.60 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.33 | 0.26 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 60.00 | 0.37 | 0.43 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,888 | 0.33 | 0.20 | 0.06 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 61.00 | 0.24 | 0.29 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.34 | 0.16 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 62.00 | 0.16 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.34 | 0.14 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 63.00 | 0.10 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.34 | 0.11 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 64.00 | 0.00 | 0.23 | 0.12 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.41 | 0.07 | 0.03 | -0.02 | 7/14/2025 | 7/21/2025 3:59:52 PM EST |
| 65.00 | 0.02 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.40 | 0.06 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.02 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 67.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 68.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 69.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.33 | 0.67 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.15 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.13 | 0.07 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 43.00 | 0.01 | 0.20 | 0.11 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.66 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.79 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.60 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 46.00 | 0.01 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.46 | -0.03 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.32 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | -0.03 | 0.02 | -0.01 | 7/14/2025 | 7/21/2025 3:59:52 PM EST |
| 48.00 | 0.11 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.44 | -0.06 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 0.31 | 0.16 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.47 | -0.07 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 50.00 | 0.21 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.40 | -0.11 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 51.00 | 0.30 | 0.36 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.39 | -0.14 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 52.00 | 0.42 | 0.49 | 0.46 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.38 | -0.18 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 53.00 | 0.62 | 0.68 | 0.65 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.36 | -0.23 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 54.00 | 0.88 | 0.95 | 0.92 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.36 | -0.30 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 55.00 | 1.22 | 1.31 | 1.27 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.35 | -0.39 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 56.00 | 1.64 | 1.74 | 1.69 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.35 | -0.49 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 57.00 | 2.20 | 2.28 | 2.24 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 223 | 0.34 | -0.59 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 58.00 | 2.73 | 2.99 | 2.86 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.34 | -0.67 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 59.00 | 3.20 | 4.10 | 3.65 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.39 | -0.74 | 0.08 | -0.04 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 60.00 | 4.35 | 4.55 | 4.45 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.34 | -0.80 | 0.06 | -0.04 | 7/15/2025 | 7/21/2025 3:59:52 PM EST |
| 61.00 | 5.20 | 5.90 | 5.55 | 5.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.84 | 0.05 | -0.03 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 62.00 | 5.50 | 6.70 | 6.10 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | -0.86 | 0.04 | -0.03 | 7/17/2025 | 7/21/2025 3:59:52 PM EST |
| 63.00 | 7.05 | 7.55 | 7.30 | 6.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.41 | -0.89 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 64.00 | 7.40 | 9.05 | 8.23 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.70 | -0.93 | 0.03 | -0.02 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 65.00 | 8.40 | 9.65 | 9.03 | % | 0.14 | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.02 | 7/21/2025 3:59:52 PM EST | |||
| 66.00 | 10.00 | 10.65 | 10.33 | % | 0.16 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:52 PM EST | |||
| 67.00 | 10.95 | 12.20 | 11.58 | % | 0.17 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 68.00 | 11.90 | 13.20 | 12.55 | % | 0.18 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 69.00 | 12.75 | 15.05 | 13.90 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 70.00 | 13.95 | 15.10 | 14.53 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 75.00 | 18.95 | 21.10 | 20.03 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 80.00 | 23.95 | 26.10 | 25.03 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 85.00 | 28.55 | 31.05 | 29.80 | % | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST |