Log in
NYSE:DAL

Delta Air Lines Options Chain and Prices

$30.64
-0.12 (-0.39 %)
(As of 10/30/2020 12:00 AM ET)
Add
Compare
Today's Range
$29.99
Now: $30.64
$30.99
50-Day Range
$29.01
MA: $31.78
$34.57
52-Week Range
$17.51
Now: $30.64
$62.48
Volume15.24 million shs
Average Volume32.64 million shs
Market Capitalization$19.54 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.32

Options Chain

Delta Air Lines (NYSE:DAL) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/6/2020$45.00$0.010Call10089
(+0)
1.0937
(+0.014546)
0.0069111
11/6/2020$43.00$0.000Call0000
(+0)
0.00
11/6/2020$42.00$0.000Call0000
(+0)
0.00
11/6/2020$41.00$0.000Call0000
(+0)
0.00
11/6/2020$40.00$0.040Call000317
(-5)
0.967969
(+0.115972)
0.0273320
11/6/2020$39.00$0.025Call21021607
(+4)
0.826414
(+0.024316)
0.0201472
11/6/2020$38.00$0.080Call981656
(-15)
0.91875
(+0.249313)
0.0517284
11/6/2020$37.00$0.065Call3131072021861
(+215)
0.793632
(+0.086684)
0.04834814
11/6/2020$36.00$0.100Call291071670
(+600)
0.768401
(+0.097079)
0.07191213
11/6/2020$35.00$0.140Call274721041233
(+130)
0.722623
(+0.049621)
0.1003947
11/6/2020$34.00$0.260Call391691651755
(+184)
0.732991
(+0.064954)
0.16496886
11/6/2020$33.00$0.435Call9432954231797
(+309)
0.731353
(+0.050948)
0.247651158
11/6/2020$32.00$0.725Call6361682371611
(+397)
0.747521
(+0.053317)
0.356554129
11/6/2020$31.00$1.070Call2,2471,1457871204
(+503)
0.729497
(+0.018404)
0.474076224
11/6/2020$30.00$1.580Call896365227513
(-145)
0.736736
(+0.026404)
0.60179476
11/6/2020$29.00$2.215Call462020455
(+37)
0.743478
(+0.009784)
0.72101222
11/6/2020$28.00$3.020Call50141
(+10)
0.799258
(-0.120664)
0.8077015
11/6/2020$27.00$3.550Call120134
(+0)
0.01.03
11/6/2020$26.00$5.500Call00013
(+3)
1.62518
(+0.657217)
0.8001580
11/6/2020$25.00$5.425Call20235
(+0)
0.01.02
11/6/2020$24.00$6.600Call0001
(+0)
0
11/6/2020$23.00$8.200Call0002
(+0)
1.98951
(+0.163521)
0.8807580
11/6/2020$22.00$8.125Call0000
(+0)
0.01.00
11/6/2020$21.50$8.750Call0000
(+0)
0.01.00
11/6/2020$20.00$10.300Call1011
(+0)
0.01.01
11/6/2020$18.50$11.950Call0000
(+0)
0.01.00
11/6/2020$45.00$14.025Put0001
(+0)
0.00
11/6/2020$43.00$11.750Put0000
(+0)
0.00
11/6/2020$42.00$10.750Put0000
(+0)
0.00
11/6/2020$41.00$9.400Put0000
(+0)
0.00
11/6/2020$40.00$8.900Put0001
(+0)
0.00
11/6/2020$39.00$7.725Put0001
(+0)
0.00
11/6/2020$38.00$6.425Put0000
(+0)
0.00
11/6/2020$37.00$6.075Put0000
(+0)
0.00
11/6/2020$36.00$5.025Put00024
(+8)
0.00
11/6/2020$35.00$4.550Put160113
(+6)
0.783905
(-0.169955)
-0.8799544
11/6/2020$34.00$3.685Put2504261
(+0)
0.789008
(-0.056281)
-0.81535314
11/6/2020$33.00$2.770Put70123299
(+13)
0.718008
(+0.13249)
-0.76000928
11/6/2020$32.00$2.030Put66264485
(+5)
0.711758
(+0.0293)
-0.65251226
11/6/2020$31.00$1.425Put426111168919
(+38)
0.722695
(+0.032424)
-0.52615181
11/6/2020$30.00$0.935Put966382385981
(+144)
0.727828
(+0.029932)
-0.397404193
11/6/2020$29.00$0.605Put1,177284215996
(+121)
0.758633
(+0.059768)
-0.2825101
11/6/2020$28.00$0.375Put8262211831813
(+617)
0.793037
(+0.076636)
-0.189967143
11/6/2020$27.00$0.245Put1435456766
(+14)
0.855625
(+0.109537)
-0.1272143
11/6/2020$26.00$0.160Put400231101363
(+690)
0.905625
(+0.125162)
-0.08452768
11/6/2020$25.00$0.110Put73368301656
(-123)
0.989844
(+0.182804)
-0.05739521
11/6/2020$24.00$0.140Put1300391
(-5)
1.21503
(+0.339412)
-0.059163
11/6/2020$23.00$0.000Put22035
(+0)
1.082750.01
11/6/2020$22.00$0.000Put0006
(+6)
0.00
11/6/2020$21.50$0.000Put0000
(+0)
0.00
11/6/2020$20.00$0.030Put400118
(+0)
1.46333
(+0.00463)
-0.012741
11/6/2020$18.50$0.000Put1010
(+0)
1.435510.01
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/31/2020 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.