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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 30.35 | 32.80 | 28.35 | 0.00 | 0.00% | 0 | 120 | 1.62 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 28.55 | 31.00 | 23.83 | 0.00 | 0.00% | 0 | 428 | 1.91 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:55 PM EST |
| 21.00 | 27.75 | 29.60 | 21.25 | 0.00 | 0.00% | 0 | 178 | 2.05 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 3:59:55 PM EST |
| 22.00 | 26.95 | 28.50 | 24.92 | 0.00 | 0.00% | 0 | 200 | 1.94 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:55 PM EST |
| 23.00 | 26.05 | 28.05 | 24.85 | 0.00 | 0.00% | 0 | 577 | 1.17 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 24.00 | 23.80 | 27.05 | 24.80 | 0.00 | 0.00% | 0 | 106 | 1.01 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 22.50 | 25.95 | 22.45 | 0.00 | 0.00% | 0 | 1,041 | 1.73 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 27.00 | 22.05 | 24.50 | 22.80 | +0.95 | +4.35% | 1 | 149 | 1.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 28.00 | 20.45 | 23.30 | 18.85 | 0.00 | 0.00% | 0 | 805 | 1.07 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 29.00 | 20.90 | 22.25 | 18.00 | 0.00 | 0.00% | 0 | 80 | 1.06 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 19.25 | 20.90 | 18.50 | 0.00 | 0.00% | 0 | 922 | 0.73 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 31.00 | 18.95 | 20.55 | 17.70 | 0.00 | 0.00% | 0 | 123 | 0.64 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 32.00 | 15.90 | 18.20 | 16.32 | 0.00 | 0.00% | 0 | 3,618 | 0.81 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 33.00 | 16.50 | 18.00 | 16.08 | 0.00 | 0.00% | 0 | 972 | 0.91 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 34.00 | 15.65 | 16.20 | 14.53 | 0.00 | 0.00% | 0 | 799 | 0.55 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 14.25 | 15.65 | 14.95 | +1.50 | +11.16% | 2 | 2,477 | 0.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 36.00 | 13.15 | 15.25 | 13.45 | 0.00 | 0.00% | 0 | 748 | 0.75 | 0.99 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 37.00 | 12.70 | 13.60 | 13.05 | +0.21 | +1.64% | 1 | 1,392 | 0.58 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 38.00 | 10.30 | 12.60 | 11.71 | 0.00 | 0.00% | 0 | 660 | 0.61 | 0.98 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 39.00 | 10.60 | 11.75 | 10.35 | 0.00 | 0.00% | 0 | 1,588 | 0.66 | 0.98 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 8.45 | 10.40 | 10.16 | -0.09 | -0.88% | 197 | 3,617 | 0.37 | 0.96 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 41.00 | 9.25 | 9.45 | 9.21 | -0.09 | -0.97% | 10 | 1,820 | 0.29 | 0.95 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 42.00 | 8.15 | 8.55 | 8.20 | +0.35 | +4.46% | 1 | 7,403 | 0.28 | 0.92 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 43.00 | 7.05 | 7.60 | 7.25 | +0.50 | +7.41% | 2 | 2,864 | 0.34 | 0.90 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 5.75 | 5.90 | 5.72 | +0.02 | +0.36% | 74 | 10,914 | 0.32 | 0.83 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 47.00 | 4.25 | 4.35 | 4.25 | -0.05 | -1.17% | 147 | 7,095 | 0.31 | 0.73 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 2.42 | 2.47 | 2.45 | -0.04 | -1.61% | 233 | 26,830 | 0.30 | 0.54 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 52.50 | 1.34 | 1.37 | 1.36 | -0.05 | -3.55% | 2,607 | 14,971 | 0.29 | 0.37 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 0.68 | 0.71 | 0.69 | -0.06 | -8.00% | 944 | 12,132 | 0.29 | 0.23 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 57.50 | 0.31 | 0.35 | 0.31 | -0.08 | -20.52% | 67 | 1,609 | 0.29 | 0.13 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 0.15 | 0.17 | 0.15 | -0.02 | -11.77% | 11 | 2,452 | 0.29 | 0.06 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 100 | 1,394 | 0.31 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 1,376 | 0.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 1,857 | 1.40 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 826 | 0.97 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 344 | 1.21 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 4/26/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 111 | 1.15 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 3:59:55 PM EST |
| 23.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 517 | 0.95 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:55 PM EST |
| 24.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 58 | 0.94 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 4 | 1,908 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 27.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 438 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 28.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1,179 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 29.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,356 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 0.01 | 0.05 | 0.05 | +0.02 | +66.67% | 2 | 8,713 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 31.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 450 | 5,583 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 32.00 | 0.01 | 0.06 | 0.03 | -0.01 | -25.00% | 2 | 5,341 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 33.00 | 0.02 | 0.09 | 0.13 | +0.06 | +85.72% | 15 | 2,056 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 34.00 | 0.02 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 778 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 0.02 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 4,178 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 36.00 | 0.05 | 0.09 | 0.08 | -0.06 | -42.86% | 13 | 463 | 0.44 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 37.00 | 0.04 | 0.11 | 0.09 | -0.03 | -25.00% | 9 | 3,229 | 0.41 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 38.00 | 0.10 | 0.13 | 0.11 | -0.07 | -38.89% | 1 | 1,790 | 0.41 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 39.00 | 0.12 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 1,310 | 0.40 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 0.16 | 0.18 | 0.20 | +0.01 | +5.27% | 25 | 3,457 | 0.38 | -0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 41.00 | 0.21 | 0.23 | 0.23 | -0.02 | -8.00% | 23 | 1,482 | 0.36 | -0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 42.00 | 0.27 | 0.30 | 0.32 | +0.01 | +3.23% | 12 | 2,414 | 0.35 | -0.08 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 43.00 | 0.36 | 0.38 | 0.38 | -0.04 | -9.53% | 20 | 3,906 | 0.34 | -0.10 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 0.62 | 0.77 | 0.65 | -0.07 | -9.73% | 758 | 6,578 | 0.32 | -0.17 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 47.00 | 1.09 | 1.12 | 1.10 | -0.07 | -5.99% | 284 | 6,324 | 0.31 | -0.27 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 2.23 | 2.28 | 2.30 | +0.02 | +0.88% | 250 | 3,503 | 0.30 | -0.46 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 52.50 | 3.65 | 3.75 | 3.70 | -0.05 | -1.34% | 76 | 238 | 0.29 | -0.63 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 5.50 | 5.90 | 5.05 | -1.65 | -24.63% | 3 | 16 | 0.29 | -0.77 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 57.50 | 6.15 | 8.80 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.15 | -0.87 | 0.04 | -0.01 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 8.40 | 11.05 | 12.20 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.94 | 0.02 | -0.01 | 3/28/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 14.90 | 15.15 | 18.25 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 18.95 | 20.15 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |