Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $49.88 as of 4/26/2024 3:07:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 23.50 | 26.75 | 24.55 | 0.00 | 0.00% | 0 | 335 | 2.39 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 24.90 | 25.95 | 24.20 | 0.00 | 0.00% | 0 | 286 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 17.75 | 20.90 | 18.45 | 0.00 | 0.00% | 0 | 34 | 1.30 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 34.00 | 14.35 | 16.65 | 15.80 | 0.00 | 0.00% | 0 | 44 | 1.72 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 13.95 | 15.10 | 14.75 | +1.70 | +13.03% | 2 | 13 | 0.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 36.00 | 12.35 | 15.35 | 12.50 | 0.00 | 0.00% | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 37.00 | 12.95 | 13.45 | 10.59 | 0.00 | 0.00% | 0 | 7 | 0.86 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:55 PM EST |
| 38.00 | 11.95 | 13.20 | 11.85 | +0.41 | +3.59% | 6 | 7 | 0.72 | 0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 39.00 | 8.95 | 11.65 | 10.60 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.99 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 7.95 | 10.15 | 9.80 | +0.80 | +8.89% | 1 | 133 | 2.74 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 41.00 | 8.85 | 10.00 | 8.55 | 0.00 | 0.00% | 0 | 26 | 1.08 | 0.98 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 42.00 | 8.00 | 8.35 | 7.52 | -0.43 | -5.41% | 15 | 643 | 0.43 | 0.97 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 42.50 | 7.50 | 7.65 | 6.44 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.96 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 43.00 | 6.05 | 8.20 | 6.23 | 0.00 | 0.00% | 0 | 398 | 0.81 | 0.95 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 43.50 | 5.55 | 6.65 | 6.45 | +1.75 | +37.24% | 1 | 3 | 0.53 | 0.94 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 44.00 | 6.05 | 6.20 | 5.85 | -0.25 | -4.10% | 9 | 496 | 0.37 | 0.92 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 44.50 | 5.55 | 5.70 | 4.75 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.91 | 0.04 | -0.02 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 4.15 | 5.25 | 5.03 | +0.43 | +9.35% | 36 | 797 | 0.35 | 0.89 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 45.50 | 4.65 | 4.80 | 4.25 | -0.50 | -10.53% | 3 | 19 | 0.33 | 0.87 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 46.00 | 4.20 | 4.35 | 4.15 | 0.00 | 0.00% | 38 | 3,754 | 0.33 | 0.85 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 46.50 | 3.80 | 3.90 | 3.35 | -0.55 | -14.11% | 9 | 14 | 0.33 | 0.83 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 47.00 | 3.40 | 3.50 | 3.40 | -0.05 | -1.45% | 101 | 17,484 | 0.32 | 0.80 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 47.50 | 3.00 | 3.10 | 3.00 | 0.00 | 0.00% | 20 | 157 | 0.32 | 0.76 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 48.00 | 2.45 | 2.79 | 2.70 | -0.01 | -0.37% | 139 | 6,627 | 0.33 | 0.72 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 48.50 | 2.28 | 2.38 | 2.25 | -0.16 | -6.64% | 172 | 236 | 0.31 | 0.68 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 49.00 | 1.99 | 2.05 | 2.00 | -0.08 | -3.85% | 406 | 7,170 | 0.31 | 0.63 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 49.50 | 1.70 | 1.77 | 1.64 | -0.08 | -4.66% | 37 | 593 | 0.31 | 0.57 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 1.42 | 1.49 | 1.45 | -0.08 | -5.23% | 767 | 39,200 | 0.31 | 0.52 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 51.00 | 0.96 | 1.09 | 0.97 | -0.06 | -5.83% | 288 | 643 | 0.30 | 0.41 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 52.00 | 0.61 | 0.67 | 0.65 | -0.05 | -7.15% | 104 | 443 | 0.29 | 0.31 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 52.50 | 0.49 | 0.56 | 0.45 | -0.13 | -22.42% | 148 | 4,012 | 0.31 | 0.26 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 53.00 | 0.39 | 0.42 | 0.35 | -0.10 | -22.23% | 117 | 36 | 0.29 | 0.22 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 54.00 | 0.23 | 0.27 | 0.21 | -0.10 | -32.26% | 9 | 24 | 0.29 | 0.15 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 0.14 | 0.16 | 0.15 | -0.03 | -16.67% | 66 | 10,932 | 0.29 | 0.10 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 56.00 | 0.07 | 0.11 | 0.08 | +0.01 | +14.29% | 7 | 2 | 0.30 | 0.07 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 57.00 | 0.02 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 216 | 0.29 | 0.04 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 57.50 | 0.04 | 0.06 | 0.06 | -0.02 | -25.00% | 209 | 117 | 0.31 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 58.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 200 | 100 | 0.32 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 20 | 259 | 0.35 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 60 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.03 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 108 | 0.67 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 36.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 221 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 37.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 2 | 511 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 38.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 10 | 716 | 0.50 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 39.00 | 0.01 | 0.04 | 0.03 | -0.11 | -78.58% | 3 | 206 | 0.46 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 80 | 451 | 0.46 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 41.00 | 0.04 | 0.07 | 0.06 | -0.07 | -53.85% | 55 | 280 | 0.44 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 42.00 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 198 | 3,329 | 0.40 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 42.50 | 0.05 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.04 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 43.00 | 0.06 | 0.11 | 0.09 | -0.02 | -18.19% | 140 | 1,265 | 0.38 | -0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 43.50 | 0.09 | 0.12 | 0.12 | -0.15 | -55.56% | 10 | 38 | 0.37 | -0.06 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 44.00 | 0.12 | 0.13 | 0.12 | -0.04 | -25.00% | 81 | 3,261 | 0.36 | -0.08 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 44.50 | 0.14 | 0.17 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.09 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 0.18 | 0.20 | 0.20 | -0.03 | -13.05% | 482 | 9,935 | 0.35 | -0.11 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 45.50 | 0.21 | 0.25 | 0.25 | -0.05 | -16.67% | 47 | 27 | 0.34 | -0.13 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 46.00 | 0.28 | 0.30 | 0.30 | -0.06 | -16.67% | 69 | 3,400 | 0.33 | -0.15 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 46.50 | 0.28 | 0.38 | 0.43 | -0.16 | -27.12% | 15 | 48 | 0.33 | -0.17 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 47.00 | 0.40 | 0.47 | 0.46 | -0.07 | -13.21% | 763 | 9,689 | 0.33 | -0.20 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 47.50 | 0.54 | 0.72 | 0.56 | -0.10 | -15.16% | 49 | 261 | 0.32 | -0.24 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 48.00 | 0.67 | 0.71 | 0.71 | -0.11 | -13.42% | 160 | 2,679 | 0.32 | -0.28 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 48.50 | 0.83 | 0.87 | 1.03 | +0.01 | +0.98% | 120 | 218 | 0.32 | -0.32 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 49.00 | 1.03 | 1.06 | 1.07 | -0.08 | -6.96% | 249 | 1,408 | 0.32 | -0.37 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 49.50 | 1.24 | 1.28 | 1.27 | -0.11 | -7.98% | 246 | 659 | 0.31 | -0.43 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 1.47 | 1.50 | 1.51 | -0.09 | -5.63% | 49 | 620 | 0.31 | -0.48 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 51.00 | 2.01 | 2.05 | 2.30 | +0.14 | +6.49% | 39 | 28 | 0.31 | -0.59 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 52.00 | 2.61 | 2.89 | 2.94 | -0.61 | -17.19% | 5 | 5 | 0.30 | -0.69 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 52.50 | 2.99 | 3.10 | 3.06 | -1.85 | -37.68% | 14 | 128 | 0.30 | -0.74 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 53.00 | 3.40 | 3.50 | 3.70 | +0.05 | +1.37% | 27 | 1 | 0.30 | -0.78 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 54.00 | 4.25 | 4.35 | % | 0 | 0 | 0.30 | -0.85 | 0.06 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 5.10 | 5.25 | 5.40 | -1.05 | -16.28% | 5 | 65 | 0.32 | -0.90 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 56.00 | 5.80 | 6.20 | 7.10 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.93 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 57.00 | 7.05 | 8.10 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.96 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 57.50 | 7.30 | 7.65 | % | 0 | 0 | 0.39 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 58.00 | 7.00 | 8.15 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.98 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 9.25 | 10.15 | 10.95 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.99 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 13.90 | 15.15 | 15.90 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 18.95 | 20.25 | 20.60 | % | 20 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |