NYSE:DAL - Delta Air Lines Options Chain

Sign in or create an account to add this stock to your watchlist.
$54.89 -0.49 (-0.88 %)
(As of 05/19/2019 04:00 PM ET)
Previous Close$54.89
Today's Range$54.49 - $55.54
52-Week Range$45.08 - $61.32
Volume3.97 million shs
Average Volume3.84 million shs
Market Capitalization$35.95 billion
P/E Ratio9.72
Dividend Yield2.55%
Beta1.13

Options Chain

Delta Air Lines (NYSE:DAL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/24/2019$70.00$0.050Call010.764862 (+0.027884)0.022249
5/24/2019$65.00$0.050Call0130.560268 (+0.102633)0.029681
5/24/2019$64.00$0.050Call020.513181 (+0.012596)0.031321
5/24/2019$63.50$0.050Call000.496943 (+0.017877)0.034502
5/24/2019$63.00$0.010Call0120.368652 (-0.012418)0.009939
5/24/2019$62.50$0.050Call000.443207 (+0.008216)0.035507
5/24/2019$62.00$0.050Call0320.419077 (+0.0067)0.037248
5/24/2019$61.50$0.015Call000.325407 (-0.063958)0.015987
5/24/2019$61.00$0.015Call0850.306250.017786
5/24/2019$60.50$0.015Call0400.281459 (+0.00076)0.018165
5/24/2019$60.00$0.020Call0350 (-21)0.270522 (+0.010975)0.024289
5/24/2019$59.50$0.015Call000.235738 (-0.002208)0.021227
5/24/2019$59.00$0.035Call256260.245449 (+0.010878)0.043161
5/24/2019$58.50$0.040Call04570.224416 (-0.011051)0.052297
5/24/2019$58.00$0.065Call372630.21891 (-0.011694)0.080792
5/24/2019$57.50$0.110Call828 (+3)0.216678 (-0.013273)0.126185
5/24/2019$57.00$0.180Call68628 (-1)0.214503 (-0.015946)0.189017
5/24/2019$56.50$0.300Call126512 (+1)0.218179 (-0.012508)0.276468
5/24/2019$56.00$0.470Call124275 (+177)0.222497 (-0.013986)0.377762
5/24/2019$55.50$0.700Call111105 (+3)0.228986 (-0.012829)0.485229
5/24/2019$55.00$0.990Call45171 (+39)0.237674 (-0.011645)0.588145
5/24/2019$54.50$1.330Call581 (+10)0.247267 (-0.012417)0.679034
5/24/2019$54.00$1.710Call1245 (+10)0.257155 (-0.013082)0.755107
5/24/2019$53.50$2.125Call1669 (+24)0.268805 (-0.009086)0.814915
5/24/2019$53.00$2.560Call5200.278969 (-0.011271)0.862657
5/24/2019$52.50$3.015Call625 (+16)0.290543 (-0.012034)0.898112
5/24/2019$52.00$3.550Call080.352333 (+0.026234)0.892473
5/24/2019$51.50$3.950Call000.303633 (-0.102164)0.950097
5/24/2019$51.00$4.350Call0601
5/24/2019$50.50$4.925Call000.328426 (-0.004671)0.973095
5/24/2019$50.00$5.500Call0100.45964 (+0.132746)0.938311
5/24/2019$49.50$5.850Call0001
5/24/2019$49.00$6.375Call0001
5/24/2019$48.50$6.900Call000.344683 (-0.296733)0.995752
5/24/2019$48.00$7.425Call000.478158 (-0.009525)0.980321
5/24/2019$47.50$7.925Call000.508425 (-0.104135)0.981294
5/24/2019$47.00$8.425Call000.538842 (-0.108691)0.98217
5/24/2019$46.50$8.950Call000.62812 (+0.007482)0.973164
5/24/2019$46.00$9.475Call000.706445 (-0.038522)0.966366
5/24/2019$45.00$10.475Call000.776255 (-0.068101)0.96901
5/24/2019$70.00$14.650Put000.749219 (+0.033391)-0.982903
5/24/2019$65.00$9.575Put000
5/24/2019$64.00$8.725Put000.602394 (+0.123878)-0.944463
5/24/2019$63.50$8.125Put000.401989 (+0.169567)-0.992376
5/24/2019$63.00$7.675Put000.494922-0.960828
5/24/2019$62.50$7.225Put000.526935-0.937332
5/24/2019$62.00$6.575Put000
5/24/2019$61.50$6.050Put000
5/24/2019$61.00$5.750Put000.464815-0.917751
5/24/2019$60.50$5.100Put000
5/24/2019$60.00$4.550Put021
5/24/2019$59.50$4.125Put000.233356-0.985938
5/24/2019$59.00$3.600Put03 (-1)
5/24/2019$58.50$3.170Put000.249957-0.933597
5/24/2019$58.00$2.665Put049 (-4)0.215559 (-0.007723)-0.92997
5/24/2019$57.50$2.230Put150.226562 (+0.009568)-0.868902
5/24/2019$57.00$1.800Put331150.220246 (+0.004777)-0.806653
5/24/2019$56.50$1.440Put1100.22945 (-0.001995)-0.714697
5/24/2019$56.00$1.070Put50161 (+33)0.22259 (-0.006161)-0.625036
5/24/2019$55.50$0.805Put9489 (+6)0.229645 (-0.002777)-0.515576
5/24/2019$55.00$0.590Put126373 (+74)0.234863 (-0.008301)-0.411845
5/24/2019$54.50$0.425Put57144 (+17)0.244531 (-0.004495)-0.319426
5/24/2019$54.00$0.310Put17199 (+4)0.256184 (-0.003035)-0.243265
5/24/2019$53.50$0.225Put3238 (-2)0.266169 (-0.002776)-0.18311
5/24/2019$53.00$0.165Put3303 (+35)0.281184 (+0.005558)-0.136944
5/24/2019$52.50$0.125Put10118 (+105)0.295041 (+0.005021)-0.10469
5/24/2019$52.00$0.095Put2320.310871 (+0.005558)-0.079839
5/24/2019$51.50$0.080Put612 (+10)0.337208 (+0.020021)-0.06504
5/24/2019$51.00$0.060Put0390.345246 (+0.00712)-0.049254
5/24/2019$50.50$0.050Put010.363672 (+0.014908)-0.039357
5/24/2019$50.00$0.035Put0400.377411 (+0.009773)-0.028332
5/24/2019$49.50$0.035Put000.404687 (+0.010562)-0.026091
5/24/2019$49.00$0.070Put000.489123 (+0.092075)-0.040885
5/24/2019$48.50$0.070Put060.522046 (+0.111046)-0.038222
5/24/2019$48.00$0.065Put000.550862 (+0.122564)-0.034554
5/24/2019$47.50$0.065Put000.585453 (+0.130703)-0.032769
5/24/2019$47.00$0.020Put010.516487 (+0.044439)-0.012913
5/24/2019$46.50$0.020Put000.547046 (+0.047405)-0.012283
5/24/2019$46.00$0.015Put000.550862 (+0.021321)-0.009069
5/24/2019$45.00$0.020Put460.63913 (+0.051329)-0.010536
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/19/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel