Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $48.47 as of 5/30/2025 5:17:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.85 | 24.30 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 30.00 | 18.30 | 18.55 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 32.00 | 16.35 | 16.60 | 18.98 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:07 PM EST |
| 33.00 | 15.30 | 15.60 | 15.95 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 34.00 | 14.30 | 14.55 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 35.00 | 13.35 | 13.55 | 9.45 | 0.00 | 0.00% | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:07 PM EST |
| 36.00 | 12.35 | 12.60 | 8.52 | 0.00 | 0.00% | 0 | 12 | 1.62 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:07 PM EST |
| 37.00 | 11.25 | 11.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 38.00 | 10.20 | 10.60 | 12.95 | 0.00 | 0.00% | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:07 PM EST |
| 39.00 | 8.50 | 9.60 | 9.61 | 0.00 | 0.00% | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:07 PM EST |
| 40.00 | 7.90 | 8.60 | 9.30 | 0.00 | 0.00% | 0 | 9 | 0.90 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:07 PM EST |
| 41.00 | 7.40 | 7.60 | 6.00 | 0.00 | 0.00% | 0 | 18 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:07 PM EST |
| 42.00 | 6.35 | 6.60 | 6.49 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.99 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 43.00 | 5.40 | 5.60 | 5.15 | -0.85 | -14.17% | 1 | 85 | 0.61 | 0.97 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 44.00 | 4.45 | 4.65 | 4.50 | -0.13 | -2.81% | 16 | 66 | 0.52 | 0.94 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 45.00 | 3.40 | 3.65 | 4.20 | 0.00 | 0.00% | 0 | 36 | 0.32 | 0.89 | 0.06 | -0.05 | 5/28/2025 | 5/30/2025 4:00:07 PM EST |
| 45.50 | 2.79 | 3.20 | 3.39 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.86 | 0.08 | -0.05 | 5/23/2025 | 5/30/2025 4:00:07 PM EST |
| 46.00 | 2.67 | 2.76 | 2.83 | -0.10 | -3.42% | 11 | 370 | 0.46 | 0.82 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 46.50 | 2.19 | 2.46 | 2.38 | -0.47 | -16.50% | 8 | 9 | 0.42 | 0.77 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 47.00 | 1.87 | 2.10 | 2.02 | -0.12 | -5.61% | 72 | 328 | 0.43 | 0.71 | 0.13 | -0.07 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 47.50 | 1.55 | 1.62 | 1.52 | -0.29 | -16.03% | 30 | 29 | 0.40 | 0.65 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 48.00 | 1.17 | 1.41 | 1.33 | -0.30 | -18.41% | 173 | 335 | 0.39 | 0.57 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 48.50 | 0.99 | 1.03 | 1.00 | -0.23 | -18.70% | 306 | 101 | 0.39 | 0.50 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 49.00 | 0.77 | 0.80 | 0.79 | -0.25 | -24.04% | 232 | 361 | 0.39 | 0.42 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 49.50 | 0.58 | 0.63 | 0.62 | -0.21 | -25.31% | 227 | 226 | 0.39 | 0.35 | 0.14 | -0.07 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 50.00 | 0.43 | 0.47 | 0.45 | -0.23 | -33.83% | 667 | 712 | 0.39 | 0.29 | 0.13 | -0.07 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 51.00 | 0.23 | 0.27 | 0.27 | -0.16 | -37.21% | 254 | 595 | 0.40 | 0.18 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 52.00 | 0.11 | 0.16 | 0.14 | -0.11 | -44.00% | 50 | 605 | 0.40 | 0.11 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 53.00 | 0.06 | 0.09 | 0.09 | -0.06 | -40.00% | 26 | 442 | 0.41 | 0.06 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 54.00 | 0.03 | 0.06 | 0.04 | -0.07 | -63.64% | 6 | 539 | 0.44 | 0.03 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 55.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 9 | 373 | 0.46 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 56.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 93 | 0.56 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 57.00 | 0.01 | 0.23 | 0.08 | +0.06 | +300.00% | 5 | 22 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 58.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 76 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:07 PM EST |
| 59.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 48 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 101 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:07 PM EST |
| 61.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.49 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:07 PM EST |
| 62.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 67 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:07 PM EST |
| 63.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:07 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 | 0.02 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:07 PM EST |
| 32.00 | 0.00 | 1.01 | 0.02 | 0.00 | 0.00% | 0 | 29 | 2.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:07 PM EST |
| 33.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 243 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:07 PM EST |
| 34.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 285 | 1.16 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 122 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 110 | 1.81 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:07 PM EST |
| 37.00 | 0.00 | 1.26 | 0.06 | 0.00 | 0.00% | 0 | 20 | 2.16 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:07 PM EST |
| 38.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 120 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 39.00 | 0.00 | 0.56 | 0.09 | 0.00 | 0.00% | 0 | 34 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 740 | 193 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 41.00 | 0.00 | 0.59 | 0.02 | 0.00 | 0.00% | 0 | 27 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 42.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 134 | 0.72 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 43.00 | 0.04 | 0.24 | 0.05 | -0.06 | -54.55% | 30 | 293 | 0.58 | -0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 44.00 | 0.07 | 0.10 | 0.09 | -0.08 | -47.06% | 184 | 469 | 0.46 | -0.06 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 45.00 | 0.14 | 0.17 | 0.15 | -0.14 | -48.28% | 99 | 1,046 | 0.44 | -0.11 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 45.50 | 0.19 | 0.21 | 0.21 | -0.12 | -36.37% | 44 | 43 | 0.42 | -0.14 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 46.00 | 0.27 | 0.30 | 0.24 | -0.20 | -45.46% | 137 | 664 | 0.41 | -0.18 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 46.50 | 0.36 | 0.47 | 0.38 | -0.15 | -28.31% | 430 | 54 | 0.41 | -0.23 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 47.00 | 0.49 | 0.70 | 0.50 | -0.12 | -19.36% | 305 | 303 | 0.40 | -0.29 | 0.13 | -0.07 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 47.50 | 0.64 | 0.75 | 0.58 | -0.28 | -32.56% | 215 | 53 | 0.42 | -0.35 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 48.00 | 0.83 | 0.87 | 0.85 | -0.08 | -8.61% | 286 | 152 | 0.39 | -0.43 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 48.50 | 1.07 | 1.25 | 1.06 | -0.09 | -7.83% | 421 | 187 | 0.42 | -0.50 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 49.00 | 1.34 | 1.39 | 1.35 | -0.10 | -6.90% | 771 | 242 | 0.38 | -0.58 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 49.50 | 1.64 | 1.89 | 1.68 | -0.21 | -11.12% | 201 | 75 | 0.42 | -0.65 | 0.14 | -0.07 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 50.00 | 1.86 | 2.06 | 1.84 | -0.15 | -7.54% | 190 | 184 | 0.36 | -0.71 | 0.13 | -0.07 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 51.00 | 2.76 | 2.89 | 2.76 | +0.03 | +1.10% | 111 | 111 | 0.36 | -0.82 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 52.00 | 3.60 | 3.80 | 3.45 | +0.34 | +10.94% | 51 | 48 | 0.36 | -0.89 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 53.00 | 4.50 | 4.75 | 4.45 | 0.00 | 0.00% | 0 | 62 | 0.53 | -0.94 | 0.04 | -0.02 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 54.00 | 5.45 | 5.75 | 4.25 | 0.00 | 0.00% | 0 | 122 | 0.68 | -0.97 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 4:00:07 PM EST |
| 55.00 | 6.45 | 6.70 | 6.37 | 0.00 | 0.00% | 0 | 83 | 0.63 | -0.99 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 56.00 | 7.45 | 8.45 | 8.15 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 4:00:07 PM EST |
| 57.00 | 8.50 | 8.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 58.00 | 9.45 | 9.70 | 9.90 | 0.00 | 0.00% | 3 | 3 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 59.00 | 10.50 | 10.75 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 60.00 | 11.45 | 11.70 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:07 PM EST |
| 61.00 | 12.50 | 12.70 | 12.15 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:07 PM EST |
| 62.00 | 13.45 | 13.75 | 13.85 | % | 2 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:07 PM EST | |
| 63.00 | 14.50 | 14.70 | 13.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:07 PM EST |
| 65.00 | 16.45 | 16.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST |