Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $51.03 as of 5/3/2024 3:48:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.35 | 27.75 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 30.00 | 21.00 | 23.30 | 17.19 | 0.00 | 0.00% | 0 | 30 | 1.95 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 5/3/2024 3:59:45 PM EST |
| 35.00 | 15.35 | 18.10 | 15.80 | 0.00 | 0.00% | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:45 PM EST |
| 36.00 | 14.50 | 16.75 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 37.00 | 13.45 | 16.25 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 38.00 | 12.35 | 13.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 39.00 | 12.30 | 13.40 | 10.60 | 0.00 | 0.00% | 0 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:45 PM EST |
| 40.00 | 11.20 | 13.35 | 8.27 | 0.00 | 0.00% | 0 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:45 PM EST |
| 41.00 | 10.40 | 10.70 | 6.85 | 0.00 | 0.00% | 0 | 23 | 1.49 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 5/3/2024 3:59:45 PM EST |
| 42.00 | 8.95 | 10.30 | 8.90 | 0.00 | 0.00% | 0 | 64 | 0.91 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:45 PM EST |
| 42.50 | 7.35 | 9.85 | 8.40 | 0.00 | 0.00% | 0 | 4 | 0.93 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:45 PM EST |
| 43.00 | 6.60 | 8.75 | 7.80 | 0.00 | 0.00% | 0 | 23 | 0.82 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:45 PM EST |
| 43.50 | 7.65 | 10.05 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.78 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:45 PM EST |
| 44.00 | 6.00 | 8.25 | 5.55 | 0.00 | 0.00% | 0 | 71 | 0.74 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:45 PM EST |
| 44.50 | 5.40 | 7.85 | 6.15 | 0.00 | 0.00% | 0 | 12 | 0.69 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:45 PM EST |
| 45.00 | 6.45 | 7.25 | 6.56 | +0.75 | +12.91% | 7 | 76 | 0.65 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 45.50 | 5.10 | 6.20 | 6.17 | +0.87 | +16.42% | 5 | 15 | 0.61 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 46.00 | 4.35 | 7.25 | 5.58 | +0.73 | +15.06% | 21 | 742 | 0.49 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 46.50 | 4.80 | 6.20 | 5.10 | +0.55 | +12.09% | 11 | 13 | 0.45 | 1.00 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 47.00 | 3.70 | 5.45 | 4.50 | +0.70 | +18.43% | 53 | 289 | 2.50 | 0.99 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 47.50 | 2.48 | 4.30 | 3.75 | +0.59 | +18.68% | 5 | 73 | 0.48 | 0.98 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 48.00 | 2.94 | 3.75 | 3.50 | +0.20 | +6.07% | 6 | 279 | 0.29 | 0.97 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 48.50 | 2.86 | 3.30 | 3.25 | +0.53 | +19.49% | 38 | 62 | 0.30 | 0.94 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 49.00 | 2.52 | 2.96 | 2.65 | +0.38 | +16.74% | 32 | 295 | 0.35 | 0.91 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 49.50 | 2.10 | 2.39 | 2.27 | +0.31 | +15.82% | 25 | 214 | 0.30 | 0.86 | 0.11 | -0.04 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 50.00 | 1.72 | 1.93 | 1.92 | +0.38 | +24.68% | 4,003 | 13,314 | 0.28 | 0.80 | 0.14 | -0.05 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 51.00 | 1.11 | 1.14 | 1.17 | +0.15 | +14.71% | 1,957 | 313 | 0.28 | 0.64 | 0.19 | -0.06 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 52.00 | 0.58 | 0.61 | 0.63 | +0.11 | +21.16% | 1,311 | 976 | 0.27 | 0.44 | 0.21 | -0.06 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 53.00 | 0.25 | 0.28 | 0.28 | +0.03 | +12.00% | 280 | 250 | 0.27 | 0.25 | 0.17 | -0.04 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 54.00 | 0.10 | 0.13 | 0.12 | -0.01 | -7.70% | 87 | 124 | 0.27 | 0.12 | 0.10 | -0.03 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 55.00 | 0.04 | 0.05 | 0.03 | -0.03 | -50.00% | 26 | 218 | 0.28 | 0.05 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 56.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 300 | 0.28 | 0.02 | 0.02 | -0.01 | 5/2/2024 | 5/3/2024 3:59:45 PM EST |
| 57.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 239 | 0.57 | 0.00 | 0.01 | 0.00 | 5/2/2024 | 5/3/2024 3:59:45 PM EST |
| 58.00 | 0.00 | 1.18 | 0.04 | 0.00 | 0.00% | 0 | 55 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:45 PM EST |
| 59.00 | 0.00 | 1.27 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 60.00 | 0.00 | 1.26 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:45 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 | 2.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.03 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 35.00 | 0.00 | 1.26 | 0.58 | 0.00 | 0.00% | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:45 PM EST |
| 36.00 | 0.00 | 1.26 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 37.00 | 0.00 | 1.26 | 0.06 | 0.00 | 0.00% | 0 | 160 | 2.45 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 3:59:45 PM EST |
| 38.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 497 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:45 PM EST |
| 39.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 75 | 1.42 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 3:59:45 PM EST |
| 40.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 452 | 0.86 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:45 PM EST |
| 41.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 157 | 0.92 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:45 PM EST |
| 42.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 207 | 1.62 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:45 PM EST |
| 42.50 | 0.00 | 0.20 | 0.35 | +0.34 | +3,400.00% | 2 | 157 | 0.96 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 43.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 179 | 1.14 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:45 PM EST |
| 43.50 | 0.00 | 0.90 | 0.04 | 0.00 | 0.00% | 0 | 116 | 1.37 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:45 PM EST |
| 44.00 | 0.01 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 106 | 0.81 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:45 PM EST |
| 44.50 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 101 | 1.44 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:45 PM EST |
| 45.00 | 0.00 | 0.20 | 0.03 | -0.02 | -40.00% | 12 | 875 | 0.74 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 45.50 | 0.00 | 0.19 | 0.03 | +0.01 | +50.00% | 7 | 299 | 0.68 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 46.00 | 0.01 | 0.21 | 0.02 | -0.01 | -33.34% | 308 | 264 | 0.51 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 46.50 | 0.02 | 0.10 | 0.03 | -0.01 | -25.00% | 208 | 52 | 0.44 | 0.00 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 47.00 | 0.03 | 0.09 | 0.05 | -0.02 | -28.58% | 104 | 671 | 0.41 | -0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 47.50 | 0.03 | 0.13 | 0.07 | -0.02 | -22.23% | 1 | 54 | 0.39 | -0.02 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 48.00 | 0.03 | 0.09 | 0.07 | -0.05 | -41.67% | 205 | 530 | 0.34 | -0.03 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 48.50 | 0.07 | 0.08 | 0.07 | -0.10 | -58.83% | 89 | 103 | 0.31 | -0.06 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 49.00 | 0.10 | 0.11 | 0.10 | -0.13 | -56.53% | 288 | 557 | 0.30 | -0.09 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 49.50 | 0.14 | 0.18 | 0.18 | -0.16 | -47.06% | 209 | 248 | 0.29 | -0.14 | 0.11 | -0.04 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 50.00 | 0.23 | 0.26 | 0.23 | -0.26 | -53.07% | 1,025 | 984 | 0.29 | -0.20 | 0.14 | -0.05 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 51.00 | 0.50 | 0.53 | 0.49 | -0.38 | -43.68% | 2,245 | 507 | 0.28 | -0.36 | 0.19 | -0.06 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 52.00 | 0.97 | 1.01 | 1.02 | -0.34 | -25.00% | 348 | 114 | 0.27 | -0.56 | 0.21 | -0.06 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 53.00 | 1.47 | 1.90 | 2.20 | 0.00 | 0.00% | 1 | 10 | 0.24 | -0.75 | 0.17 | -0.04 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 54.00 | 2.34 | 2.71 | 2.59 | -0.46 | -15.09% | 7 | 13 | 0.24 | -0.88 | 0.10 | -0.03 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 55.00 | 2.34 | 4.90 | 3.81 | -0.07 | -1.81% | 202 | 84 | 0.36 | -0.95 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 56.00 | 2.86 | 5.45 | 4.40 | -2.49 | -36.14% | 4 | 4 | 0.37 | -0.98 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 57.00 | 4.75 | 7.25 | 7.85 | 0.00 | 0.00% | 0 | 0 | 0.44 | -1.00 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 3:59:45 PM EST |
| 58.00 | 6.05 | 8.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 59.00 | 6.75 | 9.15 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 60.00 | 7.70 | 10.00 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 3:59:45 PM EST |
| 65.00 | 12.45 | 14.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 70.00 | 17.60 | 18.90 | 20.25 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:45 PM EST |