Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $50.07 as of 5/1/2024 3:28:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.50 | 27.35 | % | 0 | 0 | 7.99 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 30.00 | 19.00 | 20.40 | 21.10 | 0.00 | 0.00% | 0 | 3 | 4.03 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 33.00 | 15.30 | 18.10 | 14.90 | 0.00 | 0.00% | 0 | 1 | 6.43 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 34.00 | 15.85 | 16.75 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 35.00 | 13.90 | 16.35 | 14.70 | +1.75 | +13.52% | 1 | 4 | 2.80 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 36.00 | 12.20 | 14.85 | 13.65 | % | 2 | 0 | 3.62 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 37.00 | 11.60 | 14.95 | 11.90 | 0.00 | 0.00% | 0 | 3 | 3.77 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 4:00:04 PM EST |
| 38.00 | 10.55 | 13.40 | 11.50 | 0.00 | 0.00% | 0 | 6 | 2.63 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 4:00:04 PM EST |
| 39.00 | 9.45 | 12.50 | 10.50 | 0.00 | 0.00% | 0 | 2 | 3.35 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 4:00:04 PM EST |
| 40.00 | 8.70 | 11.45 | 10.00 | 0.00 | 0.00% | 0 | 3 | 1.90 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 40.50 | 7.95 | 11.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 41.00 | 7.05 | 9.55 | 9.32 | 0.00 | 0.00% | 0 | 22 | 1.38 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 41.50 | 7.00 | 9.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 42.00 | 6.30 | 8.60 | 7.05 | 0.00 | 0.00% | 0 | 8 | 1.66 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 4:00:04 PM EST |
| 42.50 | 5.55 | 8.00 | 5.60 | 0.00 | 0.00% | 0 | 12 | 1.34 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 43.00 | 6.00 | 7.55 | 6.49 | +1.04 | +19.09% | 4 | 28 | 1.26 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 43.50 | 5.75 | 7.45 | 6.90 | 0.00 | 0.00% | 0 | 4 | 1.18 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 44.00 | 4.45 | 6.30 | 5.86 | -0.53 | -8.30% | 5 | 66 | 2.72 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 44.50 | 4.55 | 6.45 | 5.80 | -0.07 | -1.20% | 3 | 23 | 1.02 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 45.00 | 3.55 | 6.00 | 4.75 | -0.63 | -11.71% | 2 | 71 | 0.95 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 45.50 | 3.55 | 6.30 | 4.70 | +0.09 | +1.96% | 1 | 31 | 1.18 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 46.00 | 3.90 | 6.05 | 4.37 | -0.13 | -2.89% | 4 | 443 | 0.79 | 0.99 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 46.50 | 2.56 | 5.40 | 3.85 | +0.20 | +5.48% | 4 | 91 | 2.25 | 0.99 | 0.02 | -0.03 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 47.00 | 1.50 | 4.00 | 3.25 | -0.35 | -9.73% | 4 | 542 | 1.36 | 0.97 | 0.04 | -0.05 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 47.50 | 2.41 | 2.92 | 2.87 | -0.16 | -5.29% | 12 | 827 | 0.86 | 0.94 | 0.07 | -0.06 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 48.00 | 1.83 | 2.18 | 2.50 | +0.22 | +9.65% | 715 | 1,107 | 0.49 | 0.91 | 0.10 | -0.08 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 48.50 | 1.46 | 1.73 | 1.77 | 0.00 | 0.00% | 730 | 1,003 | 0.38 | 0.86 | 0.15 | -0.10 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 49.00 | 0.25 | 1.27 | 1.35 | -0.04 | -2.88% | 182 | 1,761 | 0.36 | 0.79 | 0.21 | -0.12 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 49.50 | 0.28 | 0.89 | 0.95 | -0.06 | -5.95% | 81 | 2,235 | 0.36 | 0.68 | 0.27 | -0.13 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 50.00 | 0.54 | 0.56 | 0.57 | -0.19 | -25.00% | 458 | 1,512 | 0.36 | 0.53 | 0.31 | -0.14 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 51.00 | 0.17 | 0.20 | 0.19 | -0.12 | -38.71% | 529 | 1,541 | 0.35 | 0.26 | 0.24 | -0.11 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 52.00 | 0.04 | 0.06 | 0.06 | -0.09 | -60.00% | 112 | 653 | 0.36 | 0.10 | 0.12 | -0.06 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 53.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 152 | 321 | 0.41 | 0.03 | 0.04 | -0.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 6 | 268 | 0.47 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.25 | 0.02 | -0.01 | -33.34% | 3 | 197 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 56.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 100 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 57.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 138 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:04 PM EST |
| 58.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.02 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 33.00 | 0.00 | 1.26 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 43 | 2.33 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/1/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 5/1/2024 4:00:04 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 63 | 2.02 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 5/1/2024 4:00:04 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 40 | 1.87 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 5/1/2024 4:00:04 PM EST |
| 38.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 17 | 4.06 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 5/1/2024 4:00:04 PM EST |
| 39.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 165 | 3.79 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 239 | 1.36 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 40.50 | 0.00 | 1.27 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 41.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 260 | 3.27 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 41.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 278 | 1.29 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 42.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 168 | 2.16 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 42.50 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 148 | 2.89 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 43.00 | 0.00 | 1.27 | 0.38 | 0.00 | 0.00% | 0 | 152 | 2.77 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:04 PM EST |
| 43.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 478 | 2.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:04 PM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 151 | 633 | 0.80 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 44.50 | 0.01 | 0.04 | 0.06 | +0.05 | +500.00% | 3 | 1,444 | 0.79 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 45.00 | 0.01 | 0.10 | 0.40 | +0.39 | +3,900.00% | 6 | 865 | 0.80 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 45.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3,536 | 0.69 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 46.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 24 | 724 | 0.56 | -0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 46.50 | 0.00 | 0.06 | 0.05 | +0.03 | +150.00% | 2 | 143 | 0.56 | -0.01 | 0.02 | -0.03 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 47.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 33 | 1,215 | 0.44 | -0.03 | 0.04 | -0.05 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 47.50 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 65 | 678 | 0.43 | -0.06 | 0.07 | -0.06 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 48.00 | 0.05 | 0.07 | 0.06 | -0.04 | -40.00% | 107 | 990 | 0.41 | -0.09 | 0.10 | -0.08 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 48.50 | 0.08 | 0.11 | 0.06 | -0.09 | -60.00% | 641 | 2,028 | 0.39 | -0.14 | 0.15 | -0.10 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 49.00 | 0.17 | 0.21 | 0.13 | -0.12 | -48.00% | 590 | 703 | 0.39 | -0.21 | 0.21 | -0.12 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 49.50 | 0.30 | 0.33 | 0.30 | -0.12 | -28.58% | 379 | 1,604 | 0.37 | -0.32 | 0.27 | -0.13 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 50.00 | 0.50 | 0.52 | 0.50 | -0.11 | -18.04% | 272 | 509 | 0.36 | -0.47 | 0.31 | -0.14 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 51.00 | 1.09 | 1.32 | 1.12 | -0.04 | -3.45% | 327 | 305 | 0.35 | -0.74 | 0.24 | -0.11 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 52.00 | 1.93 | 2.21 | 1.88 | +0.16 | +9.31% | 8 | 10 | 0.42 | -0.90 | 0.12 | -0.06 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 53.00 | 2.64 | 4.95 | 2.70 | 0.00 | 0.00% | 0 | 72 | 0.59 | -0.97 | 0.04 | -0.02 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 54.00 | 2.03 | 5.90 | 4.03 | +0.33 | +8.92% | 28 | 8 | 0.88 | -1.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 55.00 | 2.84 | 6.35 | 4.92 | +0.20 | +4.24% | 11 | 4 | 0.74 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 56.00 | 4.00 | 7.95 | 6.30 | +0.60 | +10.53% | 3 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 57.00 | 5.80 | 9.10 | 7.20 | % | 1 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST | |
| 58.00 | 6.95 | 9.95 | 7.75 | -0.60 | -7.19% | 2 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 60.00 | 7.95 | 11.55 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 65.00 | 13.65 | 16.20 | 14.05 | -2.05 | -12.74% | 9 | 3 | 1.70 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 70.00 | 18.80 | 21.80 | 19.80 | +0.35 | +1.80% | 3 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |