Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $64.75 as of 11/20/2024 3:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.40 | 34.45 | % | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 35.00 | 27.25 | 29.40 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 39.00 | 24.40 | 24.90 | 26.24 | 0.00 | 0.00% | 0 | 6 | 5.13 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 23.45 | 24.70 | 25.31 | 0.00 | 0.00% | 0 | 13 | 4.51 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 41.00 | 22.45 | 22.85 | 23.84 | 0.00 | 0.00% | 0 | 2 | 4.78 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 42.00 | 21.40 | 21.90 | 22.72 | 0.00 | 0.00% | 0 | 15 | 4.70 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 43.00 | 20.45 | 20.85 | 21.79 | 0.00 | 0.00% | 0 | 12 | 4.23 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 44.00 | 19.50 | 20.65 | 11.85 | 0.00 | 0.00% | 0 | 4 | 3.89 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:46 PM EST |
| 44.50 | 19.00 | 20.20 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 45.00 | 18.50 | 19.70 | 18.30 | +0.57 | +3.22% | 1 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 45.50 | 17.95 | 19.00 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 46.00 | 17.10 | 18.70 | 16.57 | 0.00 | 0.00% | 0 | 11 | 2.40 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 46.50 | 17.05 | 17.95 | 17.82 | 0.00 | 0.00% | 0 | 15 | 2.15 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 47.00 | 15.35 | 17.50 | 18.09 | 0.00 | 0.00% | 0 | 48 | 2.63 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 47.50 | 16.00 | 17.10 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 48.00 | 15.40 | 16.20 | 17.16 | 0.00 | 0.00% | 0 | 27 | 1.96 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 48.50 | 14.95 | 15.65 | 15.57 | 0.00 | 0.00% | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 49.00 | 14.55 | 15.30 | 15.30 | 0.00 | 0.00% | 0 | 32 | 1.83 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 49.50 | 14.00 | 16.25 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 50.00 | 13.50 | 14.70 | 13.45 | -0.35 | -2.54% | 1 | 109 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 51.00 | 12.55 | 13.65 | 12.45 | +0.10 | +0.81% | 5 | 1,016 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 52.00 | 11.50 | 12.70 | 12.50 | 0.00 | 0.00% | 0 | 7,919 | 1.45 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 53.00 | 10.55 | 11.10 | 11.45 | 0.00 | 0.00% | 0 | 1,139 | 2.28 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 54.00 | 7.70 | 11.65 | 10.75 | -0.44 | -3.94% | 2 | 255 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 8.50 | 9.75 | 8.52 | -1.53 | -15.23% | 11 | 1,327 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 56.00 | 7.55 | 8.70 | 7.60 | -1.25 | -14.13% | 8 | 3,764 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 57.00 | 6.50 | 8.50 | 7.65 | +0.35 | +4.80% | 13 | 550 | 1.03 | 0.99 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 58.00 | 4.05 | 6.60 | 5.51 | -1.06 | -16.14% | 19 | 452 | 0.83 | 0.98 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 59.00 | 4.65 | 5.75 | 4.52 | -1.31 | -22.47% | 8 | 244 | 0.77 | 0.95 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 3.65 | 4.80 | 3.57 | -1.43 | -28.60% | 13 | 1,288 | 0.53 | 0.91 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 61.00 | 2.81 | 3.00 | 2.80 | -1.30 | -31.71% | 480 | 1,701 | 0.53 | 0.85 | 0.10 | -0.20 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 62.00 | 1.97 | 2.27 | 1.68 | -1.72 | -50.59% | 158 | 437 | 0.51 | 0.75 | 0.13 | -0.24 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 63.00 | 1.29 | 1.50 | 1.12 | -1.77 | -61.25% | 394 | 672 | 0.55 | 0.61 | 0.16 | -0.26 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 64.00 | 0.78 | 1.04 | 0.65 | -1.85 | -74.00% | 346 | 2,409 | 0.51 | 0.45 | 0.16 | -0.25 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 0.25 | 0.50 | 0.45 | -1.37 | -75.28% | 511 | 5,116 | 0.52 | 0.30 | 0.13 | -0.20 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 66.00 | 0.23 | 0.42 | 0.20 | -1.19 | -85.62% | 298 | 1,165 | 0.53 | 0.18 | 0.10 | -0.15 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 67.00 | 0.11 | 0.15 | 0.12 | -0.91 | -88.35% | 569 | 1,419 | 0.55 | 0.11 | 0.06 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 68.00 | 0.06 | 0.09 | 0.08 | -0.60 | -88.24% | 338 | 937 | 0.57 | 0.07 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 69.00 | 0.02 | 0.08 | 0.05 | -0.51 | -91.08% | 63 | 606 | 0.61 | 0.04 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 0.02 | 0.04 | 0.02 | -0.40 | -95.24% | 160 | 1,391 | 0.65 | 0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | -0.30 | -96.78% | 51 | 1,075 | 0.71 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 72.00 | 0.00 | 0.02 | 0.01 | -0.17 | -94.45% | 45 | 368 | 0.79 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 73.00 | 0.00 | 0.02 | 0.02 | -0.11 | -84.62% | 10 | 536 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 74.00 | 0.00 | 0.14 | 0.15 | +0.06 | +66.67% | 25 | 56 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 0.00 | 0.21 | 0.01 | -0.06 | -85.72% | 1 | 215 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 12 | 556 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 77.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 636 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 78.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 320 | 1.26 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 15 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 0.00 | 1.26 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 15 | 3.45 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 98.00 | 0.00 | 1.26 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 35.00 | 0.00 | 1.19 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 39.00 | 0.00 | 0.01 | 0.30 | 0.00 | 0.00% | 0 | 75 | 2.45 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 41.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 17 | 2.22 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 47 | 2.11 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 43.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 21 | 2.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 44.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 78 | 1.89 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 44.50 | 0.00 | 0.03 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 289 | 1.78 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 45.50 | 0.00 | 0.02 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 46.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.91 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 46.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.57 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 62 | 233 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 114 | 1.42 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,397 | 1.37 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 49.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 14 | 2.91 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 395 | 1.28 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 51.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,179 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 2,990 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 53.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 63 | 2,304 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 135 | 2,520 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 115 | 724 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 56.00 | 0.00 | 0.06 | 0.01 | -0.06 | -85.72% | 36 | 230 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 57.00 | 0.02 | 0.04 | 0.02 | -0.10 | -83.34% | 123 | 1,895 | 0.74 | -0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 58.00 | 0.04 | 0.06 | 0.04 | -0.10 | -71.43% | 111 | 1,021 | 0.71 | -0.02 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 59.00 | 0.05 | 0.08 | 0.08 | -0.14 | -63.64% | 180 | 859 | 0.63 | -0.05 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 0.05 | 0.12 | 0.12 | -0.16 | -57.15% | 243 | 1,080 | 0.59 | -0.09 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 61.00 | 0.18 | 0.22 | 0.22 | -0.25 | -53.20% | 302 | 633 | 0.56 | -0.15 | 0.10 | -0.20 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 62.00 | 0.35 | 0.42 | 0.43 | -0.25 | -36.77% | 520 | 1,654 | 0.55 | -0.25 | 0.13 | -0.24 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 63.00 | 0.62 | 0.76 | 0.80 | -0.22 | -21.57% | 426 | 2,177 | 0.52 | -0.39 | 0.16 | -0.26 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 64.00 | 1.03 | 1.24 | 1.39 | -0.01 | -0.72% | 210 | 2,896 | 0.50 | -0.55 | 0.16 | -0.25 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 1.57 | 1.88 | 2.07 | +0.16 | +8.38% | 18 | 1,633 | 0.52 | -0.70 | 0.13 | -0.20 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 66.00 | 2.44 | 2.88 | 2.32 | -0.07 | -2.93% | 50 | 620 | 0.58 | -0.82 | 0.10 | -0.15 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 67.00 | 2.89 | 3.60 | 3.65 | +0.10 | +2.82% | 8 | 182 | 0.58 | -0.89 | 0.06 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 68.00 | 3.35 | 4.55 | 4.25 | -1.10 | -20.57% | 2 | 98 | 0.66 | -0.93 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 69.00 | 4.50 | 5.65 | 5.35 | 0.00 | 0.00% | 0 | 200 | 0.77 | -0.96 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 5.50 | 6.50 | 7.10 | +1.60 | +29.10% | 38 | 57 | 1.32 | -0.98 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 71.00 | 5.75 | 7.60 | 6.70 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.99 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 72.00 | 7.05 | 8.55 | 7.10 | +0.70 | +10.94% | 64 | 7 | 1.05 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 73.00 | 9.30 | 9.55 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 74.00 | 9.10 | 11.45 | 10.30 | +1.95 | +23.36% | 1 | 59 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 10.35 | 11.55 | 11.85 | % | 2 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 76.00 | 10.30 | 12.55 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 77.00 | 12.60 | 14.55 | 13.80 | % | 1 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 78.00 | 13.35 | 14.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 80.00 | 14.55 | 17.95 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 20.55 | 23.20 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 25.40 | 26.65 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 30.40 | 31.60 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 98.00 | 33.25 | 34.60 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |