Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $54.71 as of 7/25/2025 12:37:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.15 | 31.50 | 30.33 | % | 1.21 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 30.00 | 24.35 | 26.40 | 25.38 | 26.30 | 0.00 | 0.00% | 0.85 | 0 | 19 | 4.07 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 35.00 | 19.40 | 20.65 | 20.03 | 19.61 | -1.89 | -8.80% | 0.57 | 1 | 6 | 2.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 37.00 | 17.25 | 19.45 | 18.35 | 19.73 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 38.00 | 16.30 | 18.45 | 17.38 | 18.90 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 39.00 | 15.45 | 17.45 | 16.45 | 17.05 | 0.00 | 0.00% | 0.42 | 0 | 18 | 2.82 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 40.00 | 14.55 | 16.45 | 15.50 | 16.05 | 0.00 | 0.00% | 0.39 | 0 | 10 | 2.71 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 41.00 | 13.50 | 15.40 | 14.45 | 16.10 | 0.00 | 0.00% | 0.35 | 0 | 11 | 2.56 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 42.00 | 12.55 | 14.45 | 13.50 | 14.48 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 43.00 | 11.50 | 12.90 | 12.20 | 13.19 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 44.00 | 10.50 | 12.40 | 11.45 | 12.33 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.14 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 45.00 | 9.55 | 11.45 | 10.50 | 11.46 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.79 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 46.00 | 8.50 | 9.85 | 9.18 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:05 AM EST |
| 46.50 | 8.00 | 10.00 | 9.00 | % | 0.19 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 47.00 | 7.50 | 9.50 | 8.50 | 9.80 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.73 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 47.50 | 7.05 | 8.75 | 7.90 | 9.44 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 48.00 | 6.10 | 7.25 | 6.68 | 8.17 | 0.00 | 0.00% | 0.14 | 0 | 56 | 1.09 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 48.50 | 6.05 | 8.00 | 7.03 | % | 0.14 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 49.00 | 5.45 | 5.75 | 5.60 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 135 | 0.57 | 1.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 49.50 | 5.05 | 7.00 | 6.03 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.29 | 0.99 | 0.03 | 0.00 | 7/16/2025 | 7/25/2025 11:59:05 AM EST |
| 50.00 | 4.20 | 4.75 | 4.48 | 4.65 | -0.85 | -15.46% | 0.09 | 11 | 703 | 0.42 | 0.96 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 51.00 | 3.65 | 3.75 | 3.70 | 3.42 | -1.37 | -28.61% | 0.07 | 8 | 158 | 0.44 | 0.91 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 52.00 | 2.64 | 2.84 | 2.74 | 2.81 | -0.14 | -4.75% | 0.05 | 5 | 880 | 0.35 | 0.83 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 53.00 | 1.83 | 1.96 | 1.90 | 1.81 | -0.44 | -19.56% | 0.04 | 17 | 193 | 0.34 | 0.72 | 0.14 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 54.00 | 1.18 | 1.27 | 1.23 | 1.22 | -0.29 | -19.21% | 0.02 | 79 | 752 | 0.31 | 0.57 | 0.17 | -0.06 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 55.00 | 0.67 | 0.74 | 0.71 | 0.71 | -0.23 | -24.47% | 0.01 | 644 | 5,600 | 0.30 | 0.39 | 0.17 | -0.06 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 56.00 | 0.34 | 0.39 | 0.37 | 0.38 | -0.21 | -35.60% | 0.01 | 627 | 962 | 0.31 | 0.24 | 0.14 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 57.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.14 | -43.75% | 0.00 | 298 | 1,914 | 0.31 | 0.13 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 58.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.12 | -57.15% | 0.00 | 33 | 553 | 0.33 | 0.08 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 59.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 552 | 0.36 | 0.04 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 60.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 143 | 789 | 0.38 | 0.02 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 61.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.42 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 62.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 63.00 | 0.00 | 0.16 | 0.08 | 0.10 | +0.06 | +150.00% | 0.00 | 10 | 36 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 64.00 | 0.00 | 1.07 | 0.54 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 65.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 66.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 67.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 68.00 | 0.00 | 0.21 | 0.11 | 0.48 | +0.45 | +1,500.00% | 0.00 | 3 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 69.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 70.00 | 0.00 | 1.06 | 0.53 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:05 AM EST |
| 75.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 80.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 85.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:59:05 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.71 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.30 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 45 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 41.00 | 0.00 | 0.16 | 0.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.91 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 43.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 34 | 5,355 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 46.00 | 0.00 | 0.18 | 0.09 | 0.27 | +0.25 | +1,250.00% | 0.00 | 5 | 298 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 46.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 47.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 48.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.62 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 48.50 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.55 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 49.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 104 | 0.45 | 0.00 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 49.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 33 | 0.43 | -0.01 | 0.03 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 50.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 111 | 417 | 0.38 | -0.04 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 51.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 9 | 283 | 0.36 | -0.09 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 52.00 | 0.20 | 0.21 | 0.21 | 0.23 | -0.07 | -23.34% | 0.00 | 83 | 1,011 | 0.34 | -0.17 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 53.00 | 0.37 | 0.42 | 0.40 | 0.39 | -0.09 | -18.75% | 0.01 | 139 | 3,554 | 0.32 | -0.28 | 0.14 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 54.00 | 0.69 | 0.74 | 0.72 | 0.70 | -0.11 | -13.58% | 0.01 | 197 | 1,956 | 0.31 | -0.43 | 0.17 | -0.06 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 55.00 | 1.19 | 1.24 | 1.22 | 1.21 | -0.09 | -6.93% | 0.02 | 918 | 1,340 | 0.31 | -0.61 | 0.17 | -0.06 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 56.00 | 1.85 | 1.96 | 1.91 | 1.92 | +0.02 | +1.06% | 0.03 | 232 | 716 | 0.32 | -0.76 | 0.14 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 57.00 | 2.61 | 2.83 | 2.72 | 2.69 | +0.10 | +3.87% | 0.05 | 57 | 874 | 0.32 | -0.87 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 58.00 | 3.55 | 3.80 | 3.68 | 3.65 | +0.23 | +6.73% | 0.06 | 79 | 118 | 0.32 | -0.92 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 59.00 | 4.45 | 6.60 | 5.53 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.44 | -0.96 | 0.03 | -0.02 | 7/15/2025 | 7/25/2025 11:59:05 AM EST |
| 60.00 | 5.40 | 6.65 | 6.03 | 5.45 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.94 | -0.98 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 61.00 | 6.45 | 7.75 | 7.10 | 6.05 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.07 | -0.99 | 0.01 | 0.00 | 7/16/2025 | 7/25/2025 11:59:05 AM EST |
| 62.00 | 7.10 | 9.00 | 8.05 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:05 AM EST |
| 63.00 | 8.40 | 10.40 | 9.40 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.21 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 64.00 | 9.40 | 10.75 | 10.08 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 65.00 | 10.35 | 12.45 | 11.40 | 9.30 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.38 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 66.00 | 11.40 | 13.50 | 12.45 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 67.00 | 12.35 | 14.50 | 13.43 | % | 0.20 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 68.00 | 13.30 | 15.55 | 14.43 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 69.00 | 14.40 | 16.35 | 15.38 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 70.00 | 15.40 | 17.60 | 16.50 | 14.65 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.02 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 75.00 | 20.35 | 22.60 | 21.48 | % | 0.29 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 80.00 | 25.20 | 27.60 | 26.40 | % | 0.33 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 85.00 | 30.25 | 32.60 | 31.43 | % | 0.37 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST |