Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $47.87 as of 3/28/2024 9:25:02 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 21.95 | 23.85 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
30.00 | 17.25 | 18.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
31.00 | 16.15 | 17.65 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
32.00 | 15.10 | 16.90 | 14.40 | 0.00 | 0.00% | 0 | 20 | 1.40 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
33.00 | 14.30 | 15.55 | 14.85 | % | 3 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST | |
34.00 | 13.15 | 14.60 | 13.85 | +2.95 | +27.07% | 3 | 2 | 1.41 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
35.00 | 12.00 | 13.60 | 9.90 | 0.00 | 0.00% | 0 | 6 | 1.50 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:58 PM EST |
36.00 | 11.20 | 12.65 | 6.25 | 0.00 | 0.00% | 0 | 8 | 1.03 | 1.00 | 0.00 | -0.01 | 3/4/2024 | 3/28/2024 3:59:58 PM EST |
37.00 | 9.95 | 11.50 | 8.30 | 0.00 | 0.00% | 0 | 8 | 0.94 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:58 PM EST |
37.50 | 9.65 | 11.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
38.00 | 9.25 | 10.40 | 4.35 | 0.00 | 0.00% | 0 | 42 | 1.27 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 3/28/2024 3:59:58 PM EST |
38.50 | 8.75 | 10.05 | 6.90 | 0.00 | 0.00% | 0 | 15 | 0.81 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:58 PM EST |
39.00 | 8.00 | 9.65 | 8.75 | +2.60 | +42.28% | 1 | 306 | 0.77 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
39.50 | 7.55 | 9.15 | 6.56 | 0.00 | 0.00% | 0 | 4 | 0.73 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:58 PM EST |
40.00 | 7.15 | 8.50 | 7.05 | 0.00 | 0.00% | 0 | 26 | 0.77 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
40.50 | 6.65 | 7.60 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
41.00 | 6.10 | 7.55 | 6.81 | +1.14 | +20.11% | 1 | 97 | 0.68 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
41.50 | 5.15 | 7.65 | 6.40 | +2.39 | +59.61% | 2 | 6 | 0.64 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
42.00 | 5.15 | 6.45 | 5.77 | +0.77 | +15.40% | 3 | 459 | 0.59 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
42.50 | 4.65 | 6.00 | 5.40 | +1.22 | +29.19% | 1 | 9 | 0.55 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
43.00 | 4.25 | 5.40 | 4.93 | +0.61 | +14.12% | 10 | 413 | 0.51 | 1.00 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
43.50 | 3.70 | 5.20 | 4.44 | +2.73 | +159.65% | 1 | 40 | 0.46 | 0.99 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
44.00 | 3.85 | 4.60 | 3.90 | +0.70 | +21.88% | 62 | 501 | 0.42 | 0.98 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
44.50 | 2.48 | 4.25 | 3.47 | +0.89 | +34.50% | 21 | 116 | 0.37 | 0.95 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
45.00 | 2.72 | 3.05 | 2.96 | +0.46 | +18.40% | 272 | 3,103 | 0.31 | 0.94 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
45.50 | 2.23 | 2.66 | 2.47 | +0.40 | +19.33% | 237 | 158 | 0.22 | 0.91 | 0.09 | -0.03 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
46.00 | 1.98 | 2.07 | 2.03 | +0.39 | +23.78% | 477 | 1,174 | 0.23 | 0.88 | 0.13 | -0.03 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
46.50 | 1.37 | 1.74 | 1.51 | +0.16 | +11.86% | 739 | 722 | 0.28 | 0.83 | 0.17 | -0.03 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
47.00 | 1.15 | 1.34 | 1.15 | +0.20 | +21.06% | 443 | 4,888 | 0.26 | 0.74 | 0.23 | -0.04 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
47.50 | 0.84 | 0.86 | 0.84 | +0.16 | +23.53% | 252 | 421 | 0.23 | 0.62 | 0.27 | -0.04 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
48.00 | 0.57 | 0.59 | 0.59 | +0.12 | +25.54% | 509 | 619 | 0.23 | 0.49 | 0.26 | -0.04 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
48.50 | 0.37 | 0.40 | 0.38 | +0.10 | +35.72% | 164 | 124 | 0.22 | 0.37 | 0.23 | -0.04 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
49.00 | 0.23 | 0.26 | 0.24 | +0.02 | +9.10% | 353 | 180 | 0.23 | 0.28 | 0.19 | -0.04 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
49.50 | 0.13 | 0.15 | 0.15 | +0.03 | +25.00% | 76 | 6 | 0.22 | 0.21 | 0.15 | -0.03 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
50.00 | 0.07 | 0.10 | 0.08 | +0.01 | +14.29% | 217 | 116 | 0.23 | 0.15 | 0.12 | -0.03 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
51.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 9 | 796 | 0.25 | 0.08 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
52.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 5 | 61 | 0.28 | 0.03 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
53.00 | 0.00 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.01 | 0.01 | 0.00 | 3/21/2024 | 3/28/2024 3:59:58 PM EST |
54.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
55.00 | 0.00 | 0.02 | 0.07 | +0.05 | +250.00% | 4 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
56.00 | 0.00 | 0.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
57.00 | 0.00 | 1.26 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 0.03 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
30.00 | 0.00 | 0.22 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
31.00 | 0.00 | 1.27 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
32.00 | 0.00 | 1.27 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
34.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
35.00 | 0.00 | 0.22 | 0.01 | -0.04 | -80.00% | 10 | 52 | 0.92 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
36.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 14 | 1.76 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 3:59:58 PM EST |
37.00 | 0.00 | 0.20 | 0.22 | +0.17 | +340.00% | 1 | 125 | 1.14 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
37.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 100 | 1.57 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 3/28/2024 3:59:58 PM EST |
38.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 1,230 | 0.83 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:58 PM EST |
38.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 128 | 1.76 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:58 PM EST |
39.00 | 0.01 | 0.21 | 0.01 | -0.03 | -75.00% | 70 | 366 | 0.62 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
39.50 | 0.00 | 0.31 | 0.03 | 0.00 | 0.00% | 0 | 60 | 1.01 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:58 PM EST |
40.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 564 | 0.66 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
40.50 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:58 PM EST |
41.00 | 0.01 | 0.16 | 0.01 | -0.01 | -50.00% | 3 | 304 | 0.59 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
41.50 | 0.01 | 0.32 | 0.02 | -0.04 | -66.67% | 5 | 41 | 0.62 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
42.00 | 0.00 | 0.26 | 0.01 | -0.02 | -66.67% | 4 | 182 | 0.56 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
42.50 | 0.01 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.48 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
43.00 | 0.00 | 0.20 | 0.03 | -0.01 | -25.00% | 7 | 3,659 | 0.45 | 0.00 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
43.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 69 | 0.33 | -0.01 | 0.02 | -0.01 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
44.00 | 0.01 | 0.23 | 0.03 | -0.01 | -25.00% | 9 | 615 | 0.39 | -0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
44.50 | 0.01 | 0.04 | 0.04 | -0.04 | -50.00% | 14 | 55 | 0.27 | -0.05 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
45.00 | 0.04 | 0.06 | 0.05 | -0.06 | -54.55% | 53 | 231 | 0.27 | -0.06 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
45.50 | 0.06 | 0.09 | 0.08 | -0.12 | -60.00% | 108 | 3,135 | 0.26 | -0.09 | 0.09 | -0.03 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
46.00 | 0.10 | 0.13 | 0.10 | -0.11 | -52.39% | 109 | 4,346 | 0.25 | -0.12 | 0.13 | -0.03 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
46.50 | 0.16 | 0.19 | 0.20 | -0.15 | -42.86% | 159 | 203 | 0.23 | -0.17 | 0.17 | -0.03 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
47.00 | 0.28 | 0.30 | 0.33 | -0.19 | -36.54% | 662 | 282 | 0.23 | -0.26 | 0.23 | -0.04 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
47.50 | 0.45 | 0.48 | 0.49 | -0.28 | -36.37% | 327 | 153 | 0.22 | -0.38 | 0.27 | -0.04 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
48.00 | 0.67 | 0.71 | 0.68 | -0.31 | -31.32% | 371 | 222 | 0.22 | -0.51 | 0.26 | -0.04 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
48.50 | 0.96 | 1.02 | 0.96 | -0.74 | -43.53% | 36 | 5 | 0.22 | -0.63 | 0.23 | -0.04 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
49.00 | 1.18 | 1.40 | 1.45 | -0.62 | -29.96% | 6 | 9 | 0.17 | -0.72 | 0.19 | -0.04 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
49.50 | 1.44 | 1.99 | 2.85 | 0.00 | 0.00% | 0 | 7 | 0.21 | -0.79 | 0.15 | -0.03 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
50.00 | 1.74 | 2.33 | 2.25 | -1.45 | -39.19% | 2 | 7 | 0.26 | -0.85 | 0.12 | -0.03 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
51.00 | 2.85 | 3.20 | 3.20 | % | 2 | 0 | 0.34 | -0.92 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 3:59:58 PM EST | |
52.00 | 3.40 | 4.75 | 4.19 | -1.06 | -20.19% | 1 | 6 | 0.36 | -0.97 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
53.00 | 4.20 | 6.05 | 5.10 | -1.55 | -23.31% | 1 | 13 | 0.48 | -0.99 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
54.00 | 5.35 | 6.85 | 6.95 | 0.00 | 0.00% | 0 | 2 | 0.55 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
55.00 | 6.45 | 7.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
56.00 | 7.45 | 8.85 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
57.00 | 8.20 | 10.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST |