Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $49.88 as of 4/26/2024 10:27:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.35 | 24.60 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 30.00 | 19.20 | 19.60 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 33.00 | 15.40 | 16.50 | 14.90 | 0.00 | 0.00% | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 9:58:56 AM EST |
| 34.00 | 15.25 | 15.75 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 35.00 | 14.40 | 14.75 | 12.95 | 0.00 | 0.00% | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 9:58:56 AM EST |
| 36.00 | 13.15 | 13.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 37.00 | 11.65 | 12.50 | 11.90 | 0.00 | 0.00% | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 9:58:56 AM EST |
| 38.00 | 11.15 | 11.50 | 11.50 | 0.00 | 0.00% | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 9:58:56 AM EST |
| 39.00 | 10.40 | 10.50 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 9:58:56 AM EST |
| 40.00 | 9.40 | 9.50 | 7.88 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 9:58:56 AM EST |
| 40.50 | 8.90 | 9.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 41.00 | 8.40 | 8.50 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 9:58:56 AM EST |
| 41.50 | 7.65 | 8.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 42.00 | 7.40 | 7.50 | 7.05 | 0.00 | 0.00% | 0 | 8 | 0.79 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 9:58:56 AM EST |
| 42.50 | 6.90 | 7.00 | 5.60 | 0.00 | 0.00% | 0 | 12 | 0.75 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 9:58:56 AM EST |
| 43.00 | 6.40 | 6.50 | 5.45 | 0.00 | 0.00% | 0 | 28 | 0.70 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 9:58:56 AM EST |
| 43.50 | 5.85 | 6.05 | 5.20 | 0.00 | 0.00% | 0 | 4 | 0.66 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 9:58:56 AM EST |
| 44.00 | 5.40 | 5.85 | 5.80 | +1.70 | +41.47% | 1 | 70 | 0.61 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 44.50 | 4.95 | 5.05 | 4.19 | 0.00 | 0.00% | 0 | 23 | 0.79 | 0.97 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 9:58:56 AM EST |
| 45.00 | 4.45 | 4.55 | 4.62 | +0.32 | +7.45% | 1 | 81 | 0.52 | 0.96 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 45.50 | 3.95 | 4.05 | 2.81 | 0.00 | 0.00% | 0 | 36 | 0.26 | 0.95 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 9:58:56 AM EST |
| 46.00 | 3.50 | 3.60 | 4.15 | +0.45 | +12.17% | 9 | 441 | 0.23 | 0.93 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 46.50 | 2.98 | 3.10 | 3.40 | +1.02 | +42.86% | 1 | 41 | 0.37 | 0.90 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 47.00 | 2.59 | 2.66 | 2.80 | -0.15 | -5.09% | 15 | 536 | 0.40 | 0.87 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 47.50 | 2.10 | 2.35 | 2.24 | -0.25 | -10.04% | 1 | 899 | 0.29 | 0.82 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 48.00 | 1.77 | 1.85 | 1.86 | -0.24 | -11.43% | 36 | 642 | 0.36 | 0.76 | 0.13 | -0.05 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 48.50 | 1.41 | 1.48 | 1.45 | -0.34 | -19.00% | 95 | 1,106 | 0.41 | 0.69 | 0.15 | -0.06 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 49.00 | 1.11 | 1.14 | 1.16 | -0.36 | -23.69% | 328 | 1,249 | 0.34 | 0.61 | 0.17 | -0.06 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 49.50 | 0.84 | 0.86 | 0.94 | -0.23 | -19.66% | 122 | 162 | 0.31 | 0.52 | 0.18 | -0.06 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 50.00 | 0.61 | 0.64 | 0.62 | -0.32 | -34.05% | 105 | 1,147 | 0.30 | 0.43 | 0.18 | -0.06 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 51.00 | 0.30 | 0.32 | 0.31 | -0.20 | -39.22% | 128 | 470 | 0.31 | 0.28 | 0.15 | -0.06 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 52.00 | 0.13 | 0.16 | 0.15 | -0.12 | -44.45% | 11 | 220 | 0.32 | 0.17 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 53.00 | 0.06 | 0.09 | 0.08 | -0.06 | -42.86% | 63 | 129 | 0.34 | 0.09 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 54.00 | 0.03 | 0.06 | 0.07 | +0.02 | +40.00% | 2 | 58 | 0.35 | 0.05 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 55.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 196 | 0.37 | 0.02 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 9:58:56 AM EST |
| 56.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 100 | 0.91 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 9:58:56 AM EST |
| 57.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 138 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 9:58:56 AM EST |
| 58.00 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 9:58:56 AM EST |
| 60.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.60 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 9:58:56 AM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 30.00 | 0.00 | 0.02 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 34.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 43 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 9:58:56 AM EST |
| 35.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 9:58:56 AM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 63 | 1.04 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 9:58:56 AM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 40 | 0.96 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 9:58:56 AM EST |
| 38.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 17 | 1.75 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 9:58:56 AM EST |
| 39.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 165 | 1.62 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 9:58:56 AM EST |
| 40.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 232 | 1.50 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 9:58:56 AM EST |
| 40.50 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 41.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 202 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 9:58:56 AM EST |
| 41.50 | 0.01 | 0.74 | 0.01 | -0.01 | -50.00% | 1 | 278 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 42.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 168 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 9:58:56 AM EST |
| 42.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 148 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 9:58:56 AM EST |
| 43.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 152 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 9:58:56 AM EST |
| 43.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 1 | 478 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 44.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 3 | 631 | 0.43 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 44.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 3 | 1,455 | 0.39 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 45.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 9 | 865 | 0.38 | -0.04 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 45.50 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 19 | 3,494 | 0.37 | -0.05 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 46.00 | 0.06 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 584 | 0.36 | -0.07 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 9:58:56 AM EST |
| 46.50 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 41 | 176 | 0.35 | -0.10 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 47.00 | 0.15 | 0.24 | 0.15 | -0.02 | -11.77% | 14 | 1,117 | 0.34 | -0.13 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 47.50 | 0.22 | 0.25 | 0.22 | -0.02 | -8.34% | 63 | 665 | 0.34 | -0.18 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 48.00 | 0.33 | 0.36 | 0.33 | +0.01 | +3.13% | 75 | 688 | 0.34 | -0.24 | 0.13 | -0.05 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 48.50 | 0.47 | 0.51 | 0.48 | +0.04 | +9.10% | 33 | 395 | 0.34 | -0.31 | 0.15 | -0.06 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 49.00 | 0.66 | 0.68 | 0.62 | 0.00 | 0.00% | 76 | 160 | 0.33 | -0.39 | 0.17 | -0.06 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 49.50 | 0.88 | 0.90 | 0.87 | +0.11 | +14.48% | 187 | 281 | 0.32 | -0.48 | 0.18 | -0.06 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 50.00 | 1.15 | 1.17 | 1.16 | +0.15 | +14.86% | 69 | 98 | 0.30 | -0.57 | 0.18 | -0.06 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 51.00 | 1.83 | 1.90 | 1.81 | +0.06 | +3.43% | 4 | 120 | 0.29 | -0.72 | 0.15 | -0.06 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 52.00 | 2.66 | 2.91 | 2.19 | -1.48 | -40.33% | 1 | 12 | 0.43 | -0.83 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 9:58:56 AM EST |
| 53.00 | 3.60 | 3.70 | % | 0 | 0 | 0.39 | -0.91 | 0.07 | -0.03 | 4/26/2024 9:58:56 AM EST | |||
| 54.00 | 4.55 | 5.35 | 4.57 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.95 | 0.04 | -0.02 | 4/23/2024 | 4/26/2024 9:58:56 AM EST |
| 55.00 | 5.55 | 5.65 | % | 0 | 0 | 1.11 | -0.98 | 0.02 | -0.01 | 4/26/2024 9:58:56 AM EST | |||
| 56.00 | 6.55 | 6.80 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 57.00 | 7.55 | 7.65 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 58.00 | 8.55 | 8.65 | 8.35 | % | 1 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 9:58:56 AM EST | |
| 60.00 | 10.55 | 10.65 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 65.00 | 15.55 | 16.50 | 16.10 | 0.00 | 0.00% | 0 | 3 | 1.91 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 9:58:56 AM EST |
| 70.00 | 20.55 | 21.00 | 22.15 | 0.00 | 0.00% | 0 | 3 | 2.28 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 9:58:56 AM EST |