Delta Air Lines Options Chain and Prices (NYSE:DAL)

$46.65

-1.54 (-3.20 %)

(As of 02/28/2020 10:04 AM ET)

Add

Compare

Today's Range

$45.93

Now: $46.65▼

$47.77

50-Day Range

$49.59

MA: $58.39▼

$62.03

52-Week Range

$45.03

Now: $46.65▼

$63.44

Volume1.11 million shs

Average Volume6.94 million shs

Market Capitalization$29.86 billion

P/E Ratio6.37

Dividend Yield3.25%

Beta1.11

Delta Air Lines (NYSE:DAL) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
2/28/2020	$70.00	$0.000	Call	0	12		0
2/28/2020	$68.00	$0.000	Call	0	2		0
2/28/2020	$67.50	$0.000	Call	0	0		0
2/28/2020	$67.00	$0.000	Call	0	3		0
2/28/2020	$66.50	$0.000	Call	0	0		0
2/28/2020	$66.00	$0.000	Call	0	1,219		0
2/28/2020	$65.50	$0.000	Call	0	0		0
2/28/2020	$65.00	$0.005	Call	0	5,116	1.81533 (+0.486706)	0.003525
2/28/2020	$64.50	$0.000	Call	0	30		0
2/28/2020	$64.00	$0.005	Call	0	1,722	1.7191 (+0.458297)	0.003701
2/28/2020	$63.50	$0.040	Call	0	87	2.16372 (+0.337791)	0.02079
2/28/2020	$63.00	$0.005	Call	12	558	1.62071 (+0.429241)	0.003902
2/28/2020	$62.50	$0.000	Call	2	62	2.59624 (+0.898367)	0
2/28/2020	$62.00	$0.005	Call	3	608 (-8)	1.52002 (+0.399479)	0.004133
2/28/2020	$61.50	$0.000	Call	0	500		0
2/28/2020	$61.00	$0.030	Call	1	838	1.78363 (+0.645324)	0.019523
2/28/2020	$60.50	$0.030	Call	0	137 (+9)	1.72069 (+0.629255)	0.020125
2/28/2020	$60.00	$0.010	Call	17	3,949 (-58)	1.41728 (+0.443795)	0.008288
2/28/2020	$59.50	$0.005	Call	6	398	1.27223 (+0.160499)	0.005363
2/28/2020	$59.00	$0.005	Call	61	1,062 (-26)	1.20263 (+0.142164)	0.005102
2/28/2020	$58.50	$0.045	Call	84	986 (-32)	1.54731 (+0.619735)	0.030361
2/28/2020	$58.00	$0.025	Call	3	1,355 (+11)	1.33905 (+0.520397)	0.019867
2/28/2020	$57.50	$0.005	Call	4	466	1.03403 (+0.296317)	0.005843
2/28/2020	$57.00	$0.010	Call	10	512 (-1)	1.06036 (+0.271844)	0.01072
2/28/2020	$56.50	$0.000	Call	5	88	2.00022 (+1.1161)	0
2/28/2020	$56.00	$0.080	Call	27	428 (-6)	1.31236 (+0.437868)	0.056044
2/28/2020	$55.50	$0.060	Call	3	540 (-18)	1.15942 (+0.425125)	0.048535
2/28/2020	$55.00	$0.135	Call	123	535 (+50)	1.29143 (+0.542015)	0.088641
2/28/2020	$54.50	$0.000	Call	49	290 (+25)	0.911877 (+0.241324)	0
2/28/2020	$54.00	$0.025	Call	98	610 (+46)	0.767839 (+0.070997)	0.032202
2/28/2020	$53.50	$0.040	Call	40	189 (+57)	0.752648 (-0.032731)	0.049331
2/28/2020	$53.00	$0.030	Call	48	566 (+321)	0.629224 (-0.317576)	0.04482
2/28/2020	$52.50	$0.000	Call	75	273 (+180)	0.780148 (-0.273812)	0
2/28/2020	$52.00	$0.130	Call	205	576 (+235)	0.667999 (-0.024741)	0.146396
2/28/2020	$51.50	$0.170	Call	222	241 (+95)	0.606634 (-0.305691)	0.195577
2/28/2020	$51.00	$0.000	Call	1,273	315 (+79)	0.471751 (-0.313474)	0
2/28/2020	$50.50	$0.340	Call	127	285 (+44)	0.494109 (-0.287631)	0.381631
2/28/2020	$50.00	$0.000	Call	2,293	118 (+85)	0.289106 (-0.566915)	0
2/28/2020	$49.50	$0.000	Call	254	180 (+180)	0	0
2/28/2020	$49.00	$0.650	Call	166	103 (+93)	0	1
2/28/2020	$48.50	$0.890	Call	157	10 (+10)	0	1
2/28/2020	$48.00	$1.160	Call	2,169	18 (+8)	0	1
2/28/2020	$47.50	$1.465	Call	44	1 (+1)	0	1
2/28/2020	$47.00	$1.805	Call	96	3 (+3)	0	1
2/28/2020	$46.50	$2.925	Call	0	1	0	1
2/28/2020	$46.00	$2.595	Call	54	1 (+1)	0	1
2/28/2020	$45.50	$0.000	Call	1	0	1.34677 (+0.353651)	0
2/28/2020	$45.00	$3.900	Call	21	1	0	1
2/28/2020	$44.00	$4.575	Call	0	0	0	1
2/28/2020	$43.00	$5.150	Call	0	0	0	1
2/28/2020	$42.00	$6.525	Call	0	0	0	1
2/28/2020	$41.00	$7.650	Call	0	0	0	1
2/28/2020	$40.00	$8.500	Call	0	0	0	1
2/28/2020	$35.00	$13.350	Call	0	0	0	1
2/28/2020	$70.00	$21.550	Put	0	0	6.3848	-0.798975
2/28/2020	$68.00	$19.550	Put	0	0	6.03592	-0.79107
2/28/2020	$67.50	$18.950	Put	0	0	5.82053 (+4.11428)	-0.796239
2/28/2020	$67.00	$18.500	Put	0	0	5.79195	-0.790431
2/28/2020	$66.50	$18.025	Put	0	0	5.7339 (+3.64835)	-0.786239
2/28/2020	$66.00	$17.550	Put	0	0	5.67417 (+3.74917)	-0.782025
2/28/2020	$65.50	$17.150	Put	0	0	5.70867	-0.772437
2/28/2020	$65.00	$16.550	Put	0	52	5.48831 (+3.76019)	-0.776972
2/28/2020	$64.50	$16.050	Put	0	0	5.39627	-0.774166
2/28/2020	$64.00	$15.525	Put	0	0	5.27083	-0.773115
2/28/2020	$63.50	$15.000	Put	0	0	5.14322	-0.772036
2/28/2020	$63.00	$14.550	Put	0	14	5.11244 (+3.44092)	-0.765179
2/28/2020	$62.50	$14.050	Put	0	0	5.01654 (+3.50871)	-0.761888
2/28/2020	$62.00	$13.500	Put	0	77	4.85412 (+2.24943)	-0.762218
2/28/2020	$61.50	$13.025	Put	0	0	4.79023	-0.756652
2/28/2020	$61.00	$12.500	Put	0	52 (-1)	4.65689	-0.754862
2/28/2020	$60.50	$12.050	Put	0	0	4.62364 (+3.44787)	-0.747094
2/28/2020	$60.00	$11.925	Put	0	6 (-226)	4.95232 (+2.21543)	-0.717152
2/28/2020	$59.50	$10.975	Put	0	45	4.32397 (+2.16063)	-0.744059
2/28/2020	$59.00	$10.525	Put	2	58 (-356)	4.28721 (+1.67476)	-0.735568
2/28/2020	$58.50	$10.075	Put	0	1,775 (-100)	4.20934 (+1.62416)	-0.726689
2/28/2020	$58.00	$9.825	Put	2	214 (-75)	4.33408 (+1.91852)	-0.703715
2/28/2020	$57.50	$9.325	Put	11	128 (-10)	4.20292 (+1.76815)	-0.697751
2/28/2020	$57.00	$8.675	Put	42	475 (-314)	3.91436 (+1.67511)	-0.701725
2/28/2020	$56.50	$8.175	Put	0	1,592 (-454)	3.77937 (+1.61759)	-0.694833
2/28/2020	$56.00	$7.725	Put	6	336 (-9)	3.69608 (+1.53916)	-0.683788
2/28/2020	$55.50	$7.300	Put	0	69 (-20)	3.63943 (+1.58454)	-0.670457
2/28/2020	$55.00	$6.875	Put	27	427 (-175)	3.58135 (+1.60197)	-0.65674
2/28/2020	$54.50	$5.925	Put	5	1,052 (-11)	2.96463 (+1.43805)	-0.678795
2/28/2020	$54.00	$5.825	Put	52	443 (-23)	3.24972 (+2.38629)	-0.639623
2/28/2020	$53.50	$5.350	Put	44	1,114 (-2)	3.13519 (+1.9471)	-0.626412
2/28/2020	$53.00	$4.875	Put	58	514 (-267)	3.01138 (+2.10732)	-0.61209
2/28/2020	$52.50	$4.375	Put	7	254 (+10)	2.82468 (+1.75156)	-0.597397
2/28/2020	$52.00	$3.775	Put	179	920 (-217)	2.54021 (+1.22551)	-0.585502
2/28/2020	$51.50	$3.425	Put	31	472 (-24)	2.49176 (+1.62332)	-0.558354
2/28/2020	$51.00	$2.965	Put	119	2,467 (+588)	2.33784 (+1.58658)	-0.533718
2/28/2020	$50.50	$2.540	Put	59	1,101 (+891)	2.21504 (+1.24844)	-0.504598
2/28/2020	$50.00	$2.165	Put	390	1,572 (-1294)	2.1281 (+1.21755)	-0.47146
2/28/2020	$49.50	$1.790	Put	153	203 (+155)	1.98242 (+1.06971)	-0.434123
2/28/2020	$49.00	$1.480	Put	984	2,666 (+2490)	1.89826 (+0.942912)	-0.392939
2/28/2020	$48.50	$1.195	Put	603	226 (+137)	1.83852 (+0.851368)	-0.349386
2/28/2020	$48.00	$0.955	Put	470	269 (+143)	1.76326 (+0.727103)	-0.305562
2/28/2020	$47.50	$0.820	Put	276	170 (+134)	1.78567 (+0.742917)	-0.269444
2/28/2020	$47.00	$0.650	Put	704	225 (+213)	1.76639 (+0.725537)	-0.229241
2/28/2020	$46.50	$0.525	Put	236	61 (+39)	1.75503 (+0.454042)	-0.19514
2/28/2020	$46.00	$0.410	Put	777	55 (+44)	1.72889 (+0.548627)	-0.161803
2/28/2020	$45.50	$0.325	Put	239	77 (+7)	1.74661 (+0.484595)	-0.13401
2/28/2020	$45.00	$0.325	Put	733	817 (+683)	1.89219 (+0.627357)	-0.125561
2/28/2020	$44.00	$0.235	Put	530	0	1.94804	-0.092601
2/28/2020	$43.00	$0.140	Put	104	0	1.97304	-0.059913
2/28/2020	$42.00	$0.150	Put	39	0	2.23657	-0.056577
2/28/2020	$41.00	$0.075	Put	45	0	2.16067	-0.032074
2/28/2020	$40.00	$0.075	Put	124	0	2.39377	-0.029415
2/28/2020	$35.00	$0.020	Put	50	0	2.94059	-0.007332

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/28/2020 by MarketBeat.com Staff

Featured Article: What is a back-end load?

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Delta Air Lines Options Chain and Prices (NYSE:DAL)

Adding

Adding

Adding Delta Air Lines, Inc.

Options Chain

Delta Air Lines (NYSE:DAL) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources