Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $57.86 as of 10/29/2025 3:07:23 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 | 27.70 | 29.60 | 28.65 | 30.47 | 0.00 | 0.00% | 0.95 | 0 | 32 | 7.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 35.00 | 22.40 | 25.25 | 23.83 | 25.50 | 0.00 | 0.00% | 0.68 | 0 | 8 | 6.71 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 40.00 | 17.35 | 20.30 | 18.83 | 20.15 | 0.00 | 0.00% | 0.47 | 0 | 6 | 5.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 45.00 | 12.30 | 14.60 | 13.45 | 15.16 | 0.00 | 0.00% | 0.30 | 0 | 25 | 3.49 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 46.00 | 11.35 | 13.60 | 12.48 | 14.42 | 0.00 | 0.00% | 0.27 | 0 | 27 | 3.29 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 47.00 | 9.85 | 13.30 | 11.58 | 11.85 | -1.60 | -11.90% | 0.25 | 1 | 14 | 3.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 48.00 | 8.60 | 12.00 | 10.30 | 10.95 | -1.55 | -12.40% | 0.21 | 1 | 16 | 3.52 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 49.00 | 8.40 | 10.60 | 9.50 | 11.46 | 0.00 | 0.00% | 0.19 | 0 | 6 | 2.68 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 50.00 | 7.65 | 9.40 | 8.53 | 8.60 | -1.07 | -11.07% | 0.17 | 4 | 38 | 2.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 51.00 | 5.90 | 9.45 | 7.68 | 8.13 | +0.88 | +12.14% | 0.15 | 2 | 23 | 2.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 52.00 | 5.45 | 7.50 | 6.48 | 6.78 | -1.10 | -13.96% | 0.12 | 22 | 51 | 1.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 53.00 | 4.55 | 6.65 | 5.60 | 5.88 | -1.67 | -22.12% | 0.11 | 1 | 28 | 1.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 54.00 | 3.75 | 5.75 | 4.75 | 5.25 | -0.17 | -3.14% | 0.09 | 7 | 15 | 1.78 | 0.97 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 55.00 | 3.05 | 4.05 | 3.55 | 4.08 | +0.53 | +14.93% | 0.06 | 15 | 68 | 1.04 | 0.93 | 0.07 | -0.07 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 56.00 | 2.55 | 3.40 | 2.98 | 2.84 | 0.00 | 0.00% | 0.05 | 0 | 68 | 1.17 | 0.86 | 0.10 | -0.12 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 57.00 | 1.48 | 3.15 | 2.32 | 2.40 | +0.82 | +51.90% | 0.04 | 18 | 194 | 1.35 | 0.76 | 0.14 | -0.17 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 58.00 | 1.19 | 1.57 | 1.38 | 1.57 | +0.52 | +49.53% | 0.02 | 46 | 240 | 0.60 | 0.61 | 0.16 | -0.21 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 59.00 | 0.72 | 0.85 | 0.79 | 0.69 | +0.03 | +4.55% | 0.01 | 327 | 612 | 0.54 | 0.45 | 0.17 | -0.21 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 60.00 | 0.33 | 0.45 | 0.39 | 0.37 | +0.03 | +8.83% | 0.01 | 947 | 8,208 | 0.51 | 0.29 | 0.14 | -0.18 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 61.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.02 | -10.53% | 0.00 | 989 | 6,310 | 0.50 | 0.17 | 0.10 | -0.14 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 62.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 257 | 1,224 | 0.51 | 0.09 | 0.06 | -0.09 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 63.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 284 | 1,630 | 0.52 | 0.04 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 64.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 33 | 1,790 | 0.66 | 0.02 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 95 | 1,557 | 0.75 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 66.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 421 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 289 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,360 | 1.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 69.00 | 0.01 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,153 | 1.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 430 | 1.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.05 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 72.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.72 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 74.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,326 | 1.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 579 | 2.61 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,800 | 1.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 2,257 | 1.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 129 | 1.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | 0.14 | +0.13 | +1,300.00% | 0.00 | 1 | 124 | 1.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 556 | 1.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 81 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 17 | 249 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 400 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 52.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 329 | 0.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 11 | 326 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 54.00 | 0.03 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 180 | 854 | 0.63 | -0.03 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 55.00 | 0.05 | 0.26 | 0.16 | 0.09 | -0.13 | -59.10% | 0.00 | 215 | 5,108 | 0.67 | -0.07 | 0.07 | -0.07 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 56.00 | 0.10 | 0.21 | 0.16 | 0.19 | -0.19 | -50.00% | 0.00 | 226 | 916 | 0.55 | -0.14 | 0.10 | -0.12 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 57.00 | 0.24 | 0.36 | 0.30 | 0.40 | -0.25 | -38.47% | 0.01 | 120 | 1,526 | 0.50 | -0.24 | 0.14 | -0.17 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 58.00 | 0.53 | 0.68 | 0.61 | 0.66 | -0.44 | -40.00% | 0.01 | 184 | 1,014 | 0.54 | -0.39 | 0.16 | -0.21 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 59.00 | 0.94 | 1.61 | 1.28 | 1.10 | -0.60 | -35.30% | 0.02 | 77 | 1,380 | 0.61 | -0.55 | 0.17 | -0.21 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 60.00 | 1.42 | 2.27 | 1.85 | 1.89 | -0.41 | -17.83% | 0.03 | 343 | 2,289 | 0.91 | -0.71 | 0.14 | -0.18 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 61.00 | 2.31 | 3.00 | 2.66 | 3.00 | -0.30 | -9.10% | 0.04 | 35 | 1,220 | 0.80 | -0.83 | 0.10 | -0.14 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 62.00 | 2.89 | 4.25 | 3.57 | 3.10 | -1.00 | -24.39% | 0.06 | 19 | 292 | 1.15 | -0.91 | 0.06 | -0.09 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 63.00 | 3.35 | 5.50 | 4.43 | 4.32 | +0.98 | +29.35% | 0.07 | 7 | 175 | 1.49 | -0.96 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 64.00 | 4.45 | 6.50 | 5.48 | 4.86 | 0.00 | 0.00% | 0.09 | 0 | 52 | 1.65 | -0.98 | 0.02 | -0.01 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 5.45 | 7.50 | 6.48 | 6.13 | +0.71 | +13.10% | 0.10 | 5 | 57 | 1.80 | -0.99 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 66.00 | 6.45 | 8.40 | 7.43 | 6.76 | 0.00 | 0.00% | 0.11 | 0 | 48 | 1.86 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 67.00 | 7.45 | 10.35 | 8.90 | 4.82 | 0.00 | 0.00% | 0.13 | 0 | 16 | 2.70 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:51 PM EST |
| 68.00 | 7.70 | 11.35 | 9.53 | 9.44 | +0.57 | +6.43% | 0.14 | 2 | 1 | 2.85 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 69.00 | 9.40 | 12.00 | 10.70 | % | 0.16 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 70.00 | 9.55 | 13.00 | 11.28 | 11.61 | +3.71 | +46.97% | 0.16 | 1 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 71.00 | 10.70 | 13.60 | 12.15 | 12.39 | +3.90 | +45.94% | 0.17 | 3 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 72.00 | 12.45 | 15.00 | 13.73 | % | 0.19 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 73.00 | 12.70 | 15.95 | 14.33 | 13.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.20 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/29/2025 3:59:51 PM EST |
| 74.00 | 14.40 | 16.80 | 15.60 | % | 0.21 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 75.00 | 14.70 | 17.95 | 16.33 | % | 0.22 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 80.00 | 19.70 | 22.95 | 21.33 | % | 0.27 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 85.00 | 24.70 | 27.85 | 26.28 | % | 0.31 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST |