Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $49.92 as of 4/29/2024 12:55:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.65 | 25.95 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 30.00 | 20.10 | 20.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 35.00 | 15.00 | 16.75 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 36.00 | 14.15 | 14.30 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 37.00 | 13.15 | 13.30 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 38.00 | 12.15 | 12.50 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 39.00 | 11.20 | 11.30 | 8.52 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.99 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 12:59:06 PM EST |
| 40.00 | 10.10 | 10.35 | 9.89 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 12:59:06 PM EST |
| 41.00 | 8.70 | 9.35 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.97 | 0.01 | -0.01 | 4/16/2024 | 4/29/2024 12:59:06 PM EST |
| 42.00 | 8.05 | 8.40 | 7.05 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.95 | 0.02 | -0.01 | 4/18/2024 | 4/29/2024 12:59:06 PM EST |
| 43.00 | 6.35 | 7.45 | 5.45 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.93 | 0.02 | -0.01 | 4/17/2024 | 4/29/2024 12:59:06 PM EST |
| 44.00 | 6.40 | 6.50 | 5.45 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.90 | 0.03 | -0.02 | 4/18/2024 | 4/29/2024 12:59:06 PM EST |
| 45.00 | 5.50 | 5.60 | 3.83 | 0.00 | 0.00% | 0 | 57 | 0.34 | 0.86 | 0.04 | -0.02 | 4/24/2024 | 4/29/2024 12:59:06 PM EST |
| 46.00 | 4.30 | 4.75 | 4.95 | +0.64 | +14.85% | 1 | 11 | 0.17 | 0.82 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 47.00 | 3.80 | 3.90 | 4.10 | +0.30 | +7.90% | 6 | 46 | 0.33 | 0.76 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 48.00 | 3.10 | 3.20 | 3.39 | +0.55 | +19.37% | 13 | 214 | 0.31 | 0.69 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 49.00 | 2.45 | 2.58 | 2.56 | +0.21 | +8.94% | 3 | 34 | 0.32 | 0.62 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 50.00 | 1.89 | 1.94 | 1.86 | +0.21 | +12.73% | 30 | 77 | 0.31 | 0.53 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 51.00 | 1.41 | 1.46 | 1.49 | +0.03 | +2.06% | 17 | 43 | 0.30 | 0.44 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 52.00 | 1.02 | 1.07 | 1.03 | +0.05 | +5.11% | 54 | 65 | 0.30 | 0.36 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 53.00 | 0.72 | 0.75 | 0.79 | +0.17 | +27.42% | 4 | 47 | 0.30 | 0.28 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 54.00 | 0.50 | 0.54 | 0.53 | +0.29 | +120.84% | 1 | 18 | 0.30 | 0.22 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 55.00 | 0.34 | 0.38 | 0.41 | +0.09 | +28.13% | 34 | 12 | 0.30 | 0.16 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 56.00 | 0.22 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.12 | 0.04 | -0.01 | 4/24/2024 | 4/29/2024 12:59:06 PM EST |
| 57.00 | 0.15 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.09 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 12:59:06 PM EST |
| 58.00 | 0.10 | 0.14 | 0.15 | -0.17 | -53.13% | 8 | 8 | 0.31 | 0.06 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 60.00 | 0.03 | 0.43 | 0.43 | +0.35 | +437.50% | 8 | 100 | 0.39 | 0.03 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 1 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:59:06 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 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:59:06 PM EST |
| 38.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.01 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 39.00 | 0.01 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.01 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:59:06 PM EST |
| 40.00 | 0.02 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 29 | 0.39 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 12:59:06 PM EST |
| 41.00 | 0.07 | 0.09 | 0.09 | 0.00 | 0.00% | 9 | 16 | 0.39 | -0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 42.00 | 0.09 | 0.12 | 0.12 | -0.05 | -29.42% | 8 | 52 | 0.36 | -0.05 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 43.00 | 0.14 | 0.17 | 0.15 | -0.08 | -34.79% | 8 | 24 | 0.35 | -0.07 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 44.00 | 0.20 | 0.24 | 0.20 | -0.10 | -33.34% | 1 | 166 | 0.34 | -0.10 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 45.00 | 0.30 | 0.33 | 0.32 | -0.11 | -25.59% | 5 | 36 | 0.39 | -0.14 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 46.00 | 0.43 | 0.46 | 0.44 | -0.07 | -13.73% | 2 | 62 | 0.32 | -0.18 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 47.00 | 0.62 | 0.65 | 0.57 | -0.14 | -19.72% | 2 | 82 | 0.32 | -0.24 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 48.00 | 0.87 | 1.48 | 0.80 | -0.24 | -23.08% | 2 | 25 | 0.31 | -0.31 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 49.00 | 1.22 | 1.44 | 1.05 | -1.23 | -53.95% | 1 | 27 | 0.31 | -0.38 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 50.00 | 1.65 | 1.69 | 1.63 | -0.17 | -9.45% | 75 | 26 | 0.30 | -0.47 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 51.00 | 2.16 | 2.22 | 3.80 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.56 | 0.09 | -0.03 | 4/19/2024 | 4/29/2024 12:59:06 PM EST |
| 52.00 | 2.77 | 2.84 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.64 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 12:59:06 PM EST |
| 53.00 | 3.45 | 3.55 | 3.25 | % | 1 | 0 | 0.29 | -0.72 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 12:59:06 PM EST | |
| 54.00 | 2.63 | 4.35 | % | 0 | 0 | 0.30 | -0.78 | 0.07 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 55.00 | 5.10 | 5.20 | % | 0 | 0 | 0.37 | -0.84 | 0.06 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 56.00 | 5.95 | 6.15 | % | 0 | 0 | 0.31 | -0.88 | 0.04 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 57.00 | 6.90 | 7.05 | % | 0 | 0 | 0.33 | -0.91 | 0.03 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 58.00 | 7.40 | 8.00 | % | 0 | 0 | 0.62 | -0.94 | 0.03 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 60.00 | 9.65 | 11.80 | % | 0 | 0 | 0.39 | -0.97 | 0.01 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 65.00 | 14.85 | 15.45 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 70.00 | 19.75 | 19.95 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST |