Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $48.83 as of 6/3/2025 8:48:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 28.35 | 30.30 | 28.75 | 0.00 | 0.00% | 0 | 28 | 0.95 | 0.99 | 0.00 | 0.00 | 5/22/2025 | 6/3/2025 3:59:53 PM EST |
| 21.00 | 27.65 | 29.40 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 22.00 | 26.50 | 28.50 | % | 0 | 0 | 0.95 | 0.98 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 23.00 | 25.35 | 27.35 | 28.32 | 0.00 | 0.00% | 0 | 26 | 0.97 | 0.98 | 0.00 | -0.01 | 5/12/2025 | 6/3/2025 3:59:53 PM EST |
| 24.00 | 24.60 | 26.60 | 15.25 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.97 | 0.00 | -0.01 | 4/7/2025 | 6/3/2025 3:59:53 PM EST |
| 25.00 | 23.50 | 25.45 | 23.30 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.97 | 0.00 | -0.01 | 5/9/2025 | 6/3/2025 3:59:53 PM EST |
| 26.00 | 22.60 | 24.60 | 12.85 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.96 | 0.00 | -0.01 | 4/8/2025 | 6/3/2025 3:59:53 PM EST |
| 27.00 | 21.60 | 23.60 | 12.20 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.96 | 0.00 | -0.01 | 4/4/2025 | 6/3/2025 3:59:53 PM EST |
| 28.00 | 20.75 | 21.90 | 12.10 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.95 | 0.01 | -0.01 | 4/7/2025 | 6/3/2025 3:59:53 PM EST |
| 29.00 | 20.00 | 21.40 | 20.70 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.95 | 0.01 | -0.01 | 5/9/2025 | 6/3/2025 3:59:53 PM EST |
| 30.00 | 18.85 | 20.20 | 20.66 | 0.00 | 0.00% | 0 | 28 | 0.68 | 0.94 | 0.01 | -0.01 | 5/15/2025 | 6/3/2025 3:59:53 PM EST |
| 31.00 | 17.95 | 19.05 | 18.37 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.93 | 0.01 | -0.01 | 5/28/2025 | 6/3/2025 3:59:53 PM EST |
| 32.00 | 16.70 | 18.70 | 17.35 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.92 | 0.01 | -0.01 | 5/22/2025 | 6/3/2025 3:59:53 PM EST |
| 33.00 | 15.75 | 17.75 | 18.42 | 0.00 | 0.00% | 0 | 300 | 0.54 | 0.91 | 0.01 | -0.01 | 5/12/2025 | 6/3/2025 3:59:53 PM EST |
| 34.00 | 15.25 | 16.95 | 15.65 | 0.00 | 0.00% | 0 | 23 | 0.55 | 0.90 | 0.01 | -0.02 | 5/8/2025 | 6/3/2025 3:59:53 PM EST |
| 35.00 | 14.40 | 15.75 | 14.24 | 0.00 | 0.00% | 0 | 157 | 0.60 | 0.89 | 0.01 | -0.02 | 5/30/2025 | 6/3/2025 3:59:53 PM EST |
| 36.00 | 13.65 | 14.95 | 11.80 | 0.00 | 0.00% | 0 | 128 | 0.59 | 0.88 | 0.01 | -0.02 | 5/5/2025 | 6/3/2025 3:59:53 PM EST |
| 37.00 | 12.65 | 13.45 | 12.65 | 0.00 | 0.00% | 0 | 162 | 0.46 | 0.87 | 0.01 | -0.02 | 5/9/2025 | 6/3/2025 3:59:53 PM EST |
| 38.00 | 11.80 | 12.65 | 12.32 | 0.00 | 0.00% | 0 | 215 | 0.53 | 0.86 | 0.02 | -0.02 | 5/28/2025 | 6/3/2025 3:59:53 PM EST |
| 39.00 | 10.85 | 12.00 | 10.92 | 0.00 | 0.00% | 0 | 103 | 0.52 | 0.84 | 0.02 | -0.02 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 40.00 | 10.35 | 11.40 | 9.80 | 0.00 | 0.00% | 0 | 512 | 0.49 | 0.82 | 0.02 | -0.02 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 41.00 | 9.10 | 10.15 | 10.05 | -0.05 | -0.50% | 2 | 266 | 0.49 | 0.80 | 0.02 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 42.00 | 8.35 | 9.40 | 9.00 | 0.00 | 0.00% | 0 | 768 | 0.48 | 0.78 | 0.02 | -0.02 | 5/30/2025 | 6/3/2025 3:59:53 PM EST |
| 43.00 | 7.60 | 9.60 | 10.64 | 0.00 | 0.00% | 0 | 205 | 0.48 | 0.75 | 0.03 | -0.02 | 5/14/2025 | 6/3/2025 3:59:53 PM EST |
| 44.00 | 6.95 | 8.00 | 8.14 | +0.59 | +7.82% | 10 | 415 | 0.47 | 0.73 | 0.03 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 45.00 | 6.30 | 7.60 | 7.37 | +1.04 | +16.43% | 1 | 3,102 | 0.46 | 0.70 | 0.03 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 46.00 | 5.65 | 6.70 | 6.82 | +0.57 | +9.12% | 6 | 524 | 0.46 | 0.67 | 0.03 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 47.00 | 5.15 | 5.95 | 6.05 | +0.30 | +5.22% | 16 | 1,484 | 0.45 | 0.63 | 0.03 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 48.00 | 4.70 | 5.40 | 5.40 | +0.07 | +1.32% | 41 | 618 | 0.45 | 0.60 | 0.03 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 49.00 | 4.20 | 4.85 | 5.05 | +0.15 | +3.07% | 29 | 3,073 | 0.44 | 0.56 | 0.04 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 50.00 | 4.35 | 4.40 | 4.57 | +0.17 | +3.87% | 150 | 3,029 | 0.44 | 0.53 | 0.04 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 52.50 | 3.25 | 3.35 | 3.40 | +0.10 | +3.03% | 70 | 1,764 | 0.43 | 0.44 | 0.04 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 55.00 | 2.25 | 2.69 | 2.55 | +0.15 | +6.25% | 41 | 12,279 | 0.42 | 0.36 | 0.03 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 57.50 | 1.74 | 1.82 | 1.88 | +0.17 | +9.95% | 36 | 3,173 | 0.42 | 0.29 | 0.03 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 60.00 | 0.58 | 1.34 | 1.34 | +0.07 | +5.52% | 9 | 6,370 | 0.40 | 0.22 | 0.03 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 62.50 | 0.16 | 0.96 | 0.94 | -0.13 | -12.15% | 3 | 781 | 0.40 | 0.17 | 0.02 | -0.01 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 65.00 | 0.45 | 0.70 | 0.70 | +0.06 | +9.38% | 6 | 7,005 | 0.39 | 0.13 | 0.02 | -0.01 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 67.50 | 0.30 | 0.71 | 0.48 | 0.00 | 0.00% | 0 | 1,380 | 0.41 | 0.10 | 0.02 | -0.01 | 5/30/2025 | 6/3/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.38 | 0.34 | 0.00 | 0.00% | 0 | 1,621 | 0.42 | 0.08 | 0.01 | -0.01 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 72.50 | 0.24 | 0.28 | 0.24 | 0.00 | 0.00% | 0 | 626 | 0.42 | 0.06 | 0.01 | -0.01 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 75.00 | 0.09 | 0.43 | 0.20 | 0.00 | 0.00% | 0 | 2,240 | 0.43 | 0.05 | 0.01 | -0.01 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 77.50 | 0.05 | 0.72 | 0.19 | 0.00 | 0.00% | 0 | 114 | 0.48 | 0.04 | 0.01 | 0.00 | 5/22/2025 | 6/3/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.47 | 0.02 | 0.00 | 0.00% | 0 | 200 | 0.46 | 0.03 | 0.01 | 0.00 | 5/23/2025 | 6/3/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.63 | 0.16 | 0.00 | 0.00% | 0 | 365 | 0.65 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 6/3/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 4,354 | 0.63 | 0.01 | 0.00 | 0.00 | 5/6/2025 | 6/3/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.39 | 0.39 | 0.00 | 0.00% | 0 | 308 | 0.68 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/3/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.38 | 0.14 | 0.00 | 0.00% | 0 | 71 | 0.72 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/3/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.02 | 0.43 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.86 | -0.01 | 0.00 | 0.00 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 21.00 | 0.05 | 0.43 | 0.06 | -0.05 | -45.46% | 1 | 2 | 0.86 | -0.01 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 22.00 | 0.04 | 0.46 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.02 | 0.00 | 0.00 | 5/12/2025 | 6/3/2025 3:59:53 PM EST |
| 23.00 | 0.04 | 0.73 | 0.13 | 0.00 | 0.00% | 0 | 70 | 0.83 | -0.02 | 0.00 | -0.01 | 5/19/2025 | 6/3/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.03 | 0.00 | -0.01 | 5/8/2025 | 6/3/2025 3:59:53 PM EST |
| 25.00 | 0.02 | 0.78 | 0.23 | 0.00 | 0.00% | 0 | 121 | 0.73 | -0.03 | 0.00 | -0.01 | 5/12/2025 | 6/3/2025 3:59:53 PM EST |
| 26.00 | 0.01 | 0.76 | 0.64 | 0.00 | 0.00% | 0 | 29 | 0.68 | -0.04 | 0.00 | -0.01 | 5/1/2025 | 6/3/2025 3:59:53 PM EST |
| 27.00 | 0.09 | 0.39 | 0.48 | 0.00 | 0.00% | 0 | 117 | 0.65 | -0.04 | 0.00 | -0.01 | 5/5/2025 | 6/3/2025 3:59:53 PM EST |
| 28.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 122 | 0.60 | -0.05 | 0.01 | -0.01 | 5/16/2025 | 6/3/2025 3:59:53 PM EST |
| 29.00 | 0.12 | 0.55 | 0.36 | 0.00 | 0.00% | 0 | 19 | 0.62 | -0.05 | 0.01 | -0.01 | 5/23/2025 | 6/3/2025 3:59:53 PM EST |
| 30.00 | 0.26 | 0.44 | 0.29 | -0.07 | -19.45% | 9 | 10,931 | 0.61 | -0.06 | 0.01 | -0.01 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 31.00 | 0.32 | 1.10 | 0.38 | 0.00 | 0.00% | 0 | 2,805 | 0.58 | -0.07 | 0.01 | -0.01 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 32.00 | 0.32 | 0.43 | 0.47 | 0.00 | 0.00% | 0 | 59 | 0.55 | -0.08 | 0.01 | -0.01 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 4,810 | 0.55 | -0.09 | 0.01 | -0.01 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 34.00 | 0.53 | 0.78 | 0.60 | 0.00 | 0.00% | 0 | 193 | 0.56 | -0.10 | 0.01 | -0.02 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 35.00 | 0.45 | 0.70 | 0.67 | -0.07 | -9.46% | 2 | 816 | 0.52 | -0.11 | 0.01 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 36.00 | 0.73 | 0.80 | 0.82 | 0.00 | 0.00% | 0 | 490 | 0.52 | -0.12 | 0.01 | -0.02 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 37.00 | 0.75 | 1.07 | 0.95 | 0.00 | 0.00% | 0 | 3,542 | 0.52 | -0.13 | 0.01 | -0.02 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 38.00 | 0.83 | 1.47 | 1.02 | -0.08 | -7.28% | 25 | 2,438 | 0.49 | -0.14 | 0.02 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 39.00 | 1.17 | 1.25 | 1.22 | -0.08 | -6.16% | 2 | 227 | 0.50 | -0.16 | 0.02 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 40.00 | 1.36 | 1.46 | 1.52 | 0.00 | 0.00% | 0 | 10,091 | 0.49 | -0.18 | 0.02 | -0.02 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 41.00 | 0.71 | 1.78 | 1.61 | -0.22 | -12.03% | 2 | 479 | 0.48 | -0.20 | 0.02 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 42.00 | 1.84 | 1.93 | 1.84 | -0.13 | -6.60% | 7 | 2,733 | 0.48 | -0.22 | 0.02 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 43.00 | 2.11 | 2.32 | 2.38 | 0.00 | 0.00% | 0 | 327 | 0.47 | -0.25 | 0.03 | -0.02 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 44.00 | 2.41 | 3.15 | 2.43 | -0.09 | -3.58% | 9 | 605 | 0.47 | -0.27 | 0.03 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 45.00 | 2.75 | 2.85 | 2.65 | -0.21 | -7.35% | 11 | 2,136 | 0.46 | -0.30 | 0.03 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 46.00 | 3.10 | 3.20 | 3.05 | -0.36 | -10.56% | 2 | 352 | 0.45 | -0.33 | 0.03 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 47.00 | 3.50 | 4.35 | 3.50 | -0.40 | -10.26% | 9 | 2,527 | 0.45 | -0.37 | 0.03 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 48.00 | 3.90 | 4.80 | 3.90 | -0.20 | -4.88% | 23 | 763 | 0.45 | -0.40 | 0.03 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 49.00 | 4.40 | 4.55 | 4.81 | 0.00 | 0.00% | 0 | 535 | 0.44 | -0.44 | 0.04 | -0.02 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 50.00 | 4.90 | 5.75 | 4.80 | -0.30 | -5.89% | 46 | 3,696 | 0.44 | -0.47 | 0.04 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 52.50 | 6.35 | 7.05 | 6.20 | -0.50 | -7.47% | 3 | 1,294 | 0.43 | -0.56 | 0.04 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 55.00 | 6.95 | 8.95 | 8.51 | 0.00 | 0.00% | 0 | 1,192 | 0.42 | -0.64 | 0.03 | -0.02 | 5/30/2025 | 6/3/2025 3:59:53 PM EST |
| 57.50 | 8.75 | 10.75 | 10.55 | 0.00 | 0.00% | 0 | 819 | 0.41 | -0.71 | 0.03 | -0.02 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 60.00 | 11.40 | 12.65 | 12.48 | 0.00 | 0.00% | 0 | 3,859 | 0.39 | -0.78 | 0.03 | -0.02 | 5/30/2025 | 6/3/2025 3:59:53 PM EST |
| 62.50 | 13.40 | 14.75 | 14.80 | 0.00 | 0.00% | 0 | 669 | 0.38 | -0.83 | 0.02 | -0.01 | 5/30/2025 | 6/3/2025 3:59:53 PM EST |
| 65.00 | 15.50 | 16.65 | 17.55 | 0.00 | 0.00% | 0 | 487 | 0.38 | -0.87 | 0.02 | -0.01 | 5/23/2025 | 6/3/2025 3:59:53 PM EST |
| 67.50 | 18.40 | 19.70 | 23.30 | 0.00 | 0.00% | 0 | 17 | 0.45 | -0.90 | 0.02 | -0.01 | 4/9/2025 | 6/3/2025 3:59:53 PM EST |
| 70.00 | 19.95 | 21.95 | 31.30 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.92 | 0.01 | -0.01 | 4/3/2025 | 6/3/2025 3:59:53 PM EST |
| 72.50 | 22.65 | 24.60 | 27.18 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.01 | 3/13/2025 | 6/3/2025 3:59:53 PM EST |
| 75.00 | 24.70 | 26.70 | 10.43 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.01 | 2/4/2025 | 6/3/2025 3:59:53 PM EST |
| 77.50 | 27.55 | 29.55 | 23.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.96 | 0.01 | 0.00 | 3/4/2025 | 6/3/2025 3:59:53 PM EST |
| 80.00 | 30.20 | 32.20 | 35.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.97 | 0.01 | 0.00 | 3/13/2025 | 6/3/2025 3:59:53 PM EST |
| 85.00 | 34.80 | 36.80 | 18.35 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 1/23/2025 | 6/3/2025 3:59:53 PM EST |
| 90.00 | 39.65 | 41.65 | 28.73 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 12/12/2024 | 6/3/2025 3:59:53 PM EST |
| 95.00 | 45.05 | 47.05 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 100.00 | 49.60 | 51.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST |