Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $58.43 as of 8/13/2025 7:19:46 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 | 28.35 | 31.00 | 29.68 | % | 0.99 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 35.00 | 23.95 | 25.40 | 24.68 | % | 0.71 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 40.00 | 19.35 | 20.05 | 19.70 | % | 0.49 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 42.00 | 17.10 | 18.10 | 17.60 | % | 0.42 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 43.00 | 16.55 | 17.35 | 16.95 | % | 0.39 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 44.00 | 15.30 | 16.30 | 15.80 | % | 0.36 | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 45.00 | 14.80 | 15.35 | 15.08 | % | 0.34 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 46.00 | 13.35 | 14.15 | 13.75 | 13.30 | % | 0.30 | 1 | 0 | 0.37 | 0.95 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 47.00 | 12.60 | 13.55 | 13.08 | % | 0.28 | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 48.00 | 11.65 | 12.30 | 11.98 | % | 0.25 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 49.00 | 10.65 | 11.40 | 11.03 | % | 0.23 | 0 | 0 | 0.41 | 0.91 | 0.02 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 50.00 | 10.20 | 10.65 | 10.43 | 10.15 | +3.47 | +51.95% | 0.21 | 5 | 0 | 0.50 | 0.89 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 51.00 | 9.25 | 9.90 | 9.58 | 4.36 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.49 | 0.86 | 0.02 | -0.03 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 52.00 | 8.50 | 9.15 | 8.83 | 8.43 | +1.13 | +15.48% | 0.17 | 7 | 3 | 0.50 | 0.84 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 53.00 | 7.65 | 8.30 | 7.98 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.48 | 0.81 | 0.03 | -0.03 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 54.00 | 6.55 | 7.00 | 6.78 | 6.50 | +1.44 | +28.46% | 0.13 | 11 | 15 | 0.40 | 0.78 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 55.00 | 5.75 | 6.30 | 6.03 | 5.72 | +0.26 | +4.77% | 0.11 | 15 | 10 | 0.38 | 0.74 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 56.00 | 5.40 | 5.75 | 5.58 | 4.66 | +2.31 | +98.30% | 0.10 | 1 | 2 | 0.43 | 0.70 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 57.00 | 4.80 | 4.90 | 4.85 | 4.40 | +0.30 | +7.32% | 0.09 | 27 | 28 | 0.42 | 0.66 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 58.00 | 4.15 | 4.30 | 4.23 | 3.85 | +0.21 | +5.77% | 0.07 | 15 | 113 | 0.41 | 0.61 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 59.00 | 3.60 | 3.75 | 3.68 | 3.57 | +0.51 | +16.67% | 0.06 | 18 | 6 | 0.40 | 0.56 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 60.00 | 3.10 | 3.25 | 3.18 | 3.10 | +0.47 | +17.88% | 0.05 | 17 | 82 | 0.40 | 0.51 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 61.00 | 2.67 | 2.82 | 2.75 | 2.62 | +0.33 | +14.41% | 0.05 | 53 | 27 | 0.40 | 0.47 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 62.00 | 2.28 | 2.38 | 2.33 | 2.09 | +0.57 | +37.50% | 0.04 | 7 | 1 | 0.40 | 0.42 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 63.00 | 1.93 | 2.04 | 1.99 | 1.75 | +0.11 | +6.71% | 0.03 | 12 | 6 | 0.40 | 0.37 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 64.00 | 1.63 | 1.76 | 1.70 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | 0.33 | 0.04 | -0.04 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 65.00 | 1.37 | 1.46 | 1.42 | 1.22 | +0.11 | +9.91% | 0.02 | 5 | 3 | 0.40 | 0.29 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 66.00 | 1.16 | 1.25 | 1.21 | 1.13 | +0.79 | +232.36% | 0.02 | 1 | 1 | 0.40 | 0.26 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 70.00 | 0.58 | 0.68 | 0.63 | 0.55 | +0.32 | +139.13% | 0.01 | 13 | 1 | 0.42 | 0.15 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 75.00 | 0.26 | 0.38 | 0.32 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.07 | 0.02 | -0.01 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.02 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:53 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.01 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 45.00 | 0.08 | 0.34 | 0.21 | 0.23 | % | 0.00 | 1 | 0 | 0.50 | -0.04 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 46.00 | 0.22 | 0.30 | 0.26 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.05 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 47.00 | 0.27 | 0.34 | 0.31 | 0.32 | -0.03 | -8.58% | 0.01 | 1 | 32 | 0.48 | -0.06 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 48.00 | 0.33 | 0.41 | 0.37 | 0.41 | -0.03 | -6.82% | 0.01 | 10 | 14 | 0.47 | -0.08 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 49.00 | 0.40 | 0.48 | 0.44 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.46 | -0.09 | 0.02 | -0.02 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 50.00 | 0.50 | 0.56 | 0.53 | 0.52 | -0.14 | -21.22% | 0.01 | 26 | 11 | 0.45 | -0.11 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 51.00 | 0.61 | 0.69 | 0.65 | 0.71 | % | 0.01 | 4 | 0 | 0.44 | -0.14 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 52.00 | 0.73 | 0.82 | 0.78 | 0.81 | -0.18 | -18.19% | 0.02 | 11 | 61 | 0.43 | -0.16 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 53.00 | 0.93 | 1.01 | 0.97 | 1.06 | -0.20 | -15.88% | 0.02 | 36 | 9 | 0.42 | -0.19 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 54.00 | 1.13 | 1.24 | 1.19 | 1.19 | -0.34 | -22.23% | 0.02 | 13 | 7 | 0.42 | -0.22 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 55.00 | 1.39 | 1.48 | 1.44 | 1.70 | -0.01 | -0.59% | 0.03 | 2 | 19 | 0.41 | -0.26 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 56.00 | 1.66 | 1.77 | 1.72 | 1.79 | -0.19 | -9.60% | 0.03 | 3 | 11 | 0.40 | -0.30 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 57.00 | 2.01 | 2.14 | 2.08 | 2.10 | -0.44 | -17.33% | 0.04 | 7 | 0 | 0.41 | -0.34 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 58.00 | 2.39 | 2.61 | 2.50 | 2.53 | -0.50 | -16.51% | 0.04 | 5 | 11 | 0.40 | -0.39 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 59.00 | 2.84 | 3.10 | 2.97 | 2.97 | -0.63 | -17.50% | 0.05 | 5 | 0 | 0.39 | -0.44 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 60.00 | 3.30 | 3.50 | 3.40 | 3.72 | -0.45 | -10.80% | 0.06 | 14 | 3 | 0.39 | -0.49 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 61.00 | 3.85 | 4.05 | 3.95 | 4.24 | -0.53 | -11.12% | 0.06 | 8 | 1 | 0.39 | -0.53 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 62.00 | 4.45 | 4.65 | 4.55 | 4.86 | -0.53 | -9.84% | 0.07 | 22 | 2 | 0.39 | -0.58 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 63.00 | 5.10 | 5.30 | 5.20 | % | 0.08 | 0 | 0 | 0.39 | -0.63 | 0.05 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 64.00 | 5.80 | 6.00 | 5.90 | 6.55 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.39 | -0.67 | 0.04 | -0.04 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 65.00 | 6.30 | 7.15 | 6.73 | % | 0.10 | 0 | 0 | 0.39 | -0.71 | 0.04 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 66.00 | 6.80 | 7.65 | 7.23 | % | 0.11 | 0 | 0 | 0.36 | -0.74 | 0.04 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 70.00 | 10.45 | 11.05 | 10.75 | % | 0.15 | 0 | 0 | 0.36 | -0.85 | 0.03 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 75.00 | 15.40 | 16.00 | 15.70 | % | 0.21 | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 80.00 | 19.55 | 21.35 | 20.45 | % | 0.26 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 8/13/2025 3:59:53 PM EST |