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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.00 | 30.35 | 28.75 | 0.00 | 0.00% | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 22.00 | 26.90 | 28.95 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/23/2024 | 4/26/2024 3:59:55 PM EST |
| 23.00 | 25.80 | 29.20 | 15.00 | 0.00 | 0.00% | 0 | 16 | 1.06 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 3:59:55 PM EST |
| 24.00 | 25.20 | 27.30 | 19.40 | 0.00 | 0.00% | 0 | 9 | 0.87 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 23.90 | 26.45 | 21.50 | 0.00 | 0.00% | 0 | 21 | 0.92 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:55 PM EST |
| 29.00 | 20.60 | 22.85 | 19.75 | 0.00 | 0.00% | 0 | 119 | 0.54 | 0.99 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 20.40 | 21.10 | 19.00 | 0.00 | 0.00% | 0 | 296 | 0.58 | 0.99 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 31.00 | 18.50 | 19.65 | 17.12 | 0.00 | 0.00% | 0 | 275 | 0.44 | 0.99 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:55 PM EST |
| 32.00 | 18.50 | 19.10 | 13.93 | 0.00 | 0.00% | 0 | 2,953 | 0.72 | 0.98 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:55 PM EST |
| 33.00 | 16.90 | 17.75 | 16.00 | 0.00 | 0.00% | 0 | 1,321 | 0.46 | 0.98 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 34.00 | 14.95 | 17.50 | 16.55 | +2.30 | +16.14% | 1 | 4,027 | 0.59 | 0.97 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 14.75 | 16.45 | 14.64 | 0.00 | 0.00% | 0 | 790 | 0.55 | 0.96 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 36.00 | 14.80 | 14.95 | 14.75 | +1.45 | +10.91% | 9 | 216 | 0.38 | 0.95 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 37.00 | 13.85 | 14.65 | 12.40 | 0.00 | 0.00% | 0 | 544 | 0.43 | 0.94 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 38.00 | 12.95 | 13.35 | 12.50 | +1.35 | +12.11% | 2 | 171 | 0.38 | 0.92 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 39.00 | 12.10 | 12.20 | 10.30 | 0.00 | 0.00% | 0 | 606 | 0.34 | 0.90 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 10.25 | 11.35 | 10.61 | -0.14 | -1.31% | 10 | 3,417 | 0.35 | 0.88 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 41.00 | 10.40 | 10.55 | 9.40 | 0.00 | 0.00% | 0 | 384 | 0.34 | 0.86 | 0.02 | -0.01 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 42.00 | 9.55 | 9.70 | 9.54 | 0.00 | 0.00% | 0 | 1,143 | 0.33 | 0.84 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 43.00 | 8.80 | 8.90 | 7.25 | 0.00 | 0.00% | 0 | 1,814 | 0.33 | 0.81 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 44.00 | 8.00 | 8.15 | 7.64 | -0.39 | -4.86% | 9 | 1,990 | 0.33 | 0.78 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 7.30 | 7.40 | 7.00 | -0.20 | -2.78% | 53 | 8,427 | 0.33 | 0.75 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 47.00 | 5.95 | 6.05 | 6.00 | 0.00 | 0.00% | 15 | 1,530 | 0.32 | 0.68 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 4.25 | 4.35 | 4.30 | +0.05 | +1.18% | 134 | 8,938 | 0.31 | 0.57 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 52.50 | 3.10 | 3.20 | 3.05 | -0.14 | -4.39% | 35 | 4,490 | 0.31 | 0.47 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 2.19 | 2.22 | 2.15 | -0.08 | -3.59% | 231 | 10,207 | 0.30 | 0.37 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 57.50 | 1.49 | 1.54 | 1.50 | -0.05 | -3.23% | 19 | 737 | 0.29 | 0.29 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 0.99 | 1.17 | 0.99 | -0.04 | -3.89% | 122 | 3,176 | 0.29 | 0.21 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 0.41 | 0.45 | 0.42 | -0.04 | -8.70% | 6 | 257 | 0.29 | 0.11 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 0.12 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 55 | 0.28 | 0.05 | 0.01 | 0.00 | 4/25/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 28 | 0.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 22.00 | 0.02 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 23.00 | 0.02 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 198 | 0.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 24.00 | 0.02 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 0.03 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 402 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 29.00 | 0.09 | 0.37 | 0.20 | 0.00 | 0.00% | 0 | 1,022 | 0.51 | -0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 0.08 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 4,736 | 0.48 | -0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 31.00 | 0.08 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 92 | 0.43 | -0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 32.00 | 0.15 | 0.46 | 0.25 | 0.00 | 0.00% | 0 | 170 | 0.46 | -0.02 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 33.00 | 0.11 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 1,322 | 0.43 | -0.02 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 34.00 | 0.12 | 0.53 | 0.32 | 0.00 | 0.00% | 0 | 494 | 0.41 | -0.03 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 0.28 | 0.32 | 0.32 | -0.04 | -11.12% | 1 | 1,074 | 0.39 | -0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 36.00 | 0.15 | 0.37 | 0.44 | 0.00 | 0.00% | 0 | 262 | 0.38 | -0.05 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 37.00 | 0.40 | 0.44 | 0.43 | -0.08 | -15.69% | 1 | 504 | 0.37 | -0.06 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 38.00 | 0.48 | 0.52 | 0.68 | 0.00 | 0.00% | 0 | 2,299 | 0.37 | -0.08 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 39.00 | 0.57 | 0.62 | 0.70 | 0.00 | 0.00% | 0 | 357 | 0.36 | -0.10 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 0.69 | 0.74 | 0.73 | -0.22 | -23.16% | 4 | 4,267 | 0.35 | -0.12 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 41.00 | 0.83 | 0.88 | 0.93 | +0.03 | +3.34% | 12 | 656 | 0.35 | -0.14 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 42.00 | 0.99 | 1.04 | 1.07 | -0.02 | -1.84% | 64 | 4,541 | 0.34 | -0.16 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 43.00 | 1.09 | 1.24 | 1.30 | -0.14 | -9.73% | 18 | 958 | 0.33 | -0.19 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 44.00 | 1.42 | 1.46 | 1.54 | -0.11 | -6.67% | 35 | 271 | 0.33 | -0.22 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 1.70 | 1.72 | 1.74 | -0.36 | -17.15% | 24 | 836 | 0.33 | -0.25 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 47.00 | 2.32 | 2.36 | 2.47 | +0.02 | +0.82% | 9 | 1,723 | 0.32 | -0.32 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 3.55 | 3.65 | 3.65 | -0.48 | -11.63% | 38 | 2,678 | 0.31 | -0.43 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 52.50 | 4.90 | 5.00 | 6.08 | 0.00 | 0.00% | 0 | 253 | 0.31 | -0.53 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 6.45 | 6.60 | 7.10 | 0.00 | 0.00% | 0 | 426 | 0.30 | -0.63 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 57.50 | 8.30 | 8.90 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.71 | 0.04 | -0.01 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 10.40 | 11.50 | 10.55 | -1.65 | -13.53% | 145 | 34 | 0.30 | -0.79 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 13.45 | 16.05 | % | 0 | 0 | 0.44 | -0.89 | 0.02 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 70.00 | 19.00 | 21.40 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | 0.00 | 4/26/2024 3:59:55 PM EST |