Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $51.65 as of 5/6/2024 6:46:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.30 | 29.45 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:26 PM EST | |||
| 30.00 | 21.80 | 24.65 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:26 PM EST | |||
| 35.00 | 16.75 | 18.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:26 PM EST | |||
| 38.00 | 12.95 | 15.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:26 PM EST | |||
| 39.00 | 12.95 | 16.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:26 PM EST | |||
| 40.00 | 12.55 | 14.25 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:26 PM EST | |||
| 41.00 | 11.70 | 13.75 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 5/6/2024 3:59:26 PM EST | |||
| 42.00 | 10.35 | 12.75 | 8.77 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.99 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:26 PM EST |
| 43.00 | 8.50 | 11.55 | % | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.01 | 5/6/2024 3:59:26 PM EST | |||
| 44.00 | 8.15 | 10.95 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 5/6/2024 3:59:26 PM EST |
| 45.00 | 7.90 | 9.50 | 7.47 | +2.07 | +38.34% | 1 | 9 | 0.55 | 0.96 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 46.00 | 5.95 | 7.35 | 5.10 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.94 | 0.02 | -0.01 | 4/30/2024 | 5/6/2024 3:59:26 PM EST |
| 47.00 | 4.70 | 7.20 | 4.70 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.91 | 0.03 | -0.02 | 5/3/2024 | 5/6/2024 3:59:26 PM EST |
| 48.00 | 4.90 | 5.50 | 5.20 | +2.10 | +67.75% | 1 | 26 | 0.45 | 0.87 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 49.00 | 3.50 | 4.65 | 3.97 | +0.69 | +21.04% | 1 | 9 | 0.39 | 0.82 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 50.00 | 3.70 | 3.85 | 3.55 | +0.79 | +28.63% | 27 | 60 | 0.30 | 0.76 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 51.00 | 2.82 | 3.30 | 2.86 | +0.83 | +40.89% | 11 | 103 | 0.30 | 0.69 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 52.00 | 2.23 | 2.47 | 2.24 | +0.54 | +31.77% | 10 | 39 | 0.29 | 0.61 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 53.00 | 1.73 | 1.90 | 1.74 | +0.64 | +58.19% | 20 | 60 | 0.29 | 0.53 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 54.00 | 1.22 | 1.43 | 1.25 | +0.34 | +37.37% | 53 | 389 | 0.27 | 0.44 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 55.00 | 0.78 | 1.04 | 1.00 | +0.37 | +58.73% | 12 | 96 | 0.28 | 0.35 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 56.00 | 0.52 | 0.78 | 0.70 | +0.28 | +66.67% | 9 | 37 | 0.28 | 0.27 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 57.00 | 0.46 | 0.52 | 0.45 | +0.22 | +95.66% | 1 | 2 | 0.28 | 0.21 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 58.00 | 0.30 | 0.36 | 0.37 | +0.16 | +76.19% | 2 | 21 | 0.28 | 0.15 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 59.00 | 0.18 | 1.25 | 0.22 | % | 25 | 0 | 0.36 | 0.11 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:26 PM EST | |
| 60.00 | 0.12 | 0.16 | 0.12 | -0.01 | -7.70% | 200 | 4 | 0.28 | 0.07 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 65.00 | 0.01 | 0.18 | 0.03 | % | 20 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:26 PM EST | |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:26 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 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:26 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:26 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:26 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:26 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:26 PM EST |
| 40.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:26 PM EST |
| 41.00 | 0.01 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.01 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:26 PM EST |
| 42.00 | 0.01 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 36 | 0.53 | -0.01 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:26 PM EST |
| 43.00 | 0.02 | 0.09 | 0.34 | +0.18 | +112.50% | 28 | 58 | 0.36 | -0.02 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 44.00 | 0.03 | 0.79 | 0.19 | 0.00 | 0.00% | 0 | 55 | 0.48 | -0.02 | 0.01 | -0.01 | 5/2/2024 | 5/6/2024 3:59:26 PM EST |
| 45.00 | 0.10 | 0.13 | 0.14 | -0.13 | -48.15% | 48 | 55 | 0.35 | -0.04 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 46.00 | 0.15 | 0.18 | 0.17 | -0.12 | -41.38% | 7 | 72 | 0.34 | -0.06 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 47.00 | 0.22 | 0.25 | 0.23 | -0.24 | -51.07% | 8 | 21 | 0.33 | -0.09 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 48.00 | 0.31 | 0.36 | 0.34 | -0.24 | -41.38% | 12 | 22 | 0.31 | -0.13 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 49.00 | 0.45 | 0.51 | 0.52 | -0.34 | -39.54% | 11 | 27 | 0.31 | -0.18 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 50.00 | 0.61 | 0.89 | 0.74 | -0.66 | -47.15% | 22 | 44 | 0.30 | -0.24 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 51.00 | 0.88 | 1.19 | 1.26 | -0.47 | -27.17% | 4 | 1 | 0.30 | -0.31 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 52.00 | 1.14 | 1.56 | 1.42 | -0.73 | -33.96% | 5 | 4 | 0.29 | -0.39 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 53.00 | 1.61 | 1.79 | 2.07 | -0.65 | -23.90% | 5 | 1 | 0.28 | -0.47 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 54.00 | 2.14 | 2.84 | 5.37 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.56 | 0.09 | -0.03 | 4/25/2024 | 5/6/2024 3:59:26 PM EST |
| 55.00 | 2.49 | 3.15 | 3.27 | -0.88 | -21.21% | 1 | 1 | 0.33 | -0.65 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 56.00 | 3.50 | 4.40 | % | 0 | 0 | 0.39 | -0.73 | 0.08 | -0.02 | 5/6/2024 3:59:26 PM EST | |||
| 57.00 | 4.35 | 6.35 | % | 0 | 0 | 0.47 | -0.79 | 0.07 | -0.02 | 5/6/2024 3:59:26 PM EST | |||
| 58.00 | 5.20 | 7.00 | % | 0 | 0 | 0.67 | -0.85 | 0.05 | -0.02 | 5/6/2024 3:59:26 PM EST | |||
| 59.00 | 4.25 | 7.50 | % | 0 | 0 | 0.58 | -0.89 | 0.04 | -0.01 | 5/6/2024 3:59:26 PM EST | |||
| 60.00 | 6.45 | 8.15 | % | 0 | 0 | 0.42 | -0.93 | 0.03 | -0.01 | 5/6/2024 3:59:26 PM EST | |||
| 65.00 | 11.10 | 13.15 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:26 PM EST | |||
| 70.00 | 16.05 | 18.85 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:26 PM EST |