NYSE:DAL - Delta Air Lines Options Chain

Get Started

$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

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
5/24/2019	$70.00	$0.050	Call	0	1	0.764862 (+0.027884)	0.022249
5/24/2019	$65.00	$0.050	Call	0	13	0.560268 (+0.102633)	0.029681
5/24/2019	$64.00	$0.050	Call	0	2	0.513181 (+0.012596)	0.031321
5/24/2019	$63.50	$0.050	Call	0	0	0.496943 (+0.017877)	0.034502
5/24/2019	$63.00	$0.010	Call	0	12	0.368652 (-0.012418)	0.009939
5/24/2019	$62.50	$0.050	Call	0	0	0.443207 (+0.008216)	0.035507
5/24/2019	$62.00	$0.050	Call	0	32	0.419077 (+0.0067)	0.037248
5/24/2019	$61.50	$0.015	Call	0	0	0.325407 (-0.063958)	0.015987
5/24/2019	$61.00	$0.015	Call	0	85	0.30625	0.017786
5/24/2019	$60.50	$0.015	Call	0	40	0.281459 (+0.00076)	0.018165
5/24/2019	$60.00	$0.020	Call	0	350 (-21)	0.270522 (+0.010975)	0.024289
5/24/2019	$59.50	$0.015	Call	0	0	0.235738 (-0.002208)	0.021227
5/24/2019	$59.00	$0.035	Call	25	626	0.245449 (+0.010878)	0.043161
5/24/2019	$58.50	$0.040	Call	0	457	0.224416 (-0.011051)	0.052297
5/24/2019	$58.00	$0.065	Call	37	263	0.21891 (-0.011694)	0.080792
5/24/2019	$57.50	$0.110	Call	8	28 (+3)	0.216678 (-0.013273)	0.126185
5/24/2019	$57.00	$0.180	Call	68	628 (-1)	0.214503 (-0.015946)	0.189017
5/24/2019	$56.50	$0.300	Call	126	512 (+1)	0.218179 (-0.012508)	0.276468
5/24/2019	$56.00	$0.470	Call	124	275 (+177)	0.222497 (-0.013986)	0.377762
5/24/2019	$55.50	$0.700	Call	111	105 (+3)	0.228986 (-0.012829)	0.485229
5/24/2019	$55.00	$0.990	Call	45	171 (+39)	0.237674 (-0.011645)	0.588145
5/24/2019	$54.50	$1.330	Call	5	81 (+10)	0.247267 (-0.012417)	0.679034
5/24/2019	$54.00	$1.710	Call	12	45 (+10)	0.257155 (-0.013082)	0.755107
5/24/2019	$53.50	$2.125	Call	16	69 (+24)	0.268805 (-0.009086)	0.814915
5/24/2019	$53.00	$2.560	Call	5	20	0.278969 (-0.011271)	0.862657
5/24/2019	$52.50	$3.015	Call	6	25 (+16)	0.290543 (-0.012034)	0.898112
5/24/2019	$52.00	$3.550	Call	0	8	0.352333 (+0.026234)	0.892473
5/24/2019	$51.50	$3.950	Call	0	0	0.303633 (-0.102164)	0.950097
5/24/2019	$51.00	$4.350	Call	0	6	0	1
5/24/2019	$50.50	$4.925	Call	0	0	0.328426 (-0.004671)	0.973095
5/24/2019	$50.00	$5.500	Call	0	10	0.45964 (+0.132746)	0.938311
5/24/2019	$49.50	$5.850	Call	0	0	0	1
5/24/2019	$49.00	$6.375	Call	0	0	0	1
5/24/2019	$48.50	$6.900	Call	0	0	0.344683 (-0.296733)	0.995752
5/24/2019	$48.00	$7.425	Call	0	0	0.478158 (-0.009525)	0.980321
5/24/2019	$47.50	$7.925	Call	0	0	0.508425 (-0.104135)	0.981294
5/24/2019	$47.00	$8.425	Call	0	0	0.538842 (-0.108691)	0.98217
5/24/2019	$46.50	$8.950	Call	0	0	0.62812 (+0.007482)	0.973164
5/24/2019	$46.00	$9.475	Call	0	0	0.706445 (-0.038522)	0.966366
5/24/2019	$45.00	$10.475	Call	0	0	0.776255 (-0.068101)	0.96901
5/24/2019	$70.00	$14.650	Put	0	0	0.749219 (+0.033391)	-0.982903
5/24/2019	$65.00	$9.575	Put	0	0		0
5/24/2019	$64.00	$8.725	Put	0	0	0.602394 (+0.123878)	-0.944463
5/24/2019	$63.50	$8.125	Put	0	0	0.401989 (+0.169567)	-0.992376
5/24/2019	$63.00	$7.675	Put	0	0	0.494922	-0.960828
5/24/2019	$62.50	$7.225	Put	0	0	0.526935	-0.937332
5/24/2019	$62.00	$6.575	Put	0	0		0
5/24/2019	$61.50	$6.050	Put	0	0		0
5/24/2019	$61.00	$5.750	Put	0	0	0.464815	-0.917751
5/24/2019	$60.50	$5.100	Put	0	0		0
5/24/2019	$60.00	$4.550	Put	0	21
5/24/2019	$59.50	$4.125	Put	0	0	0.233356	-0.985938
5/24/2019	$59.00	$3.600	Put	0	3 (-1)
5/24/2019	$58.50	$3.170	Put	0	0	0.249957	-0.933597
5/24/2019	$58.00	$2.665	Put	0	49 (-4)	0.215559 (-0.007723)	-0.92997
5/24/2019	$57.50	$2.230	Put	1	5	0.226562 (+0.009568)	-0.868902
5/24/2019	$57.00	$1.800	Put	33	115	0.220246 (+0.004777)	-0.806653
5/24/2019	$56.50	$1.440	Put	11	0	0.22945 (-0.001995)	-0.714697
5/24/2019	$56.00	$1.070	Put	50	161 (+33)	0.22259 (-0.006161)	-0.625036
5/24/2019	$55.50	$0.805	Put	94	89 (+6)	0.229645 (-0.002777)	-0.515576
5/24/2019	$55.00	$0.590	Put	126	373 (+74)	0.234863 (-0.008301)	-0.411845
5/24/2019	$54.50	$0.425	Put	57	144 (+17)	0.244531 (-0.004495)	-0.319426
5/24/2019	$54.00	$0.310	Put	17	199 (+4)	0.256184 (-0.003035)	-0.243265
5/24/2019	$53.50	$0.225	Put	32	38 (-2)	0.266169 (-0.002776)	-0.18311
5/24/2019	$53.00	$0.165	Put	3	303 (+35)	0.281184 (+0.005558)	-0.136944
5/24/2019	$52.50	$0.125	Put	10	118 (+105)	0.295041 (+0.005021)	-0.10469
5/24/2019	$52.00	$0.095	Put	2	32	0.310871 (+0.005558)	-0.079839
5/24/2019	$51.50	$0.080	Put	6	12 (+10)	0.337208 (+0.020021)	-0.06504
5/24/2019	$51.00	$0.060	Put	0	39	0.345246 (+0.00712)	-0.049254
5/24/2019	$50.50	$0.050	Put	0	1	0.363672 (+0.014908)	-0.039357
5/24/2019	$50.00	$0.035	Put	0	40	0.377411 (+0.009773)	-0.028332
5/24/2019	$49.50	$0.035	Put	0	0	0.404687 (+0.010562)	-0.026091
5/24/2019	$49.00	$0.070	Put	0	0	0.489123 (+0.092075)	-0.040885
5/24/2019	$48.50	$0.070	Put	0	6	0.522046 (+0.111046)	-0.038222
5/24/2019	$48.00	$0.065	Put	0	0	0.550862 (+0.122564)	-0.034554
5/24/2019	$47.50	$0.065	Put	0	0	0.585453 (+0.130703)	-0.032769
5/24/2019	$47.00	$0.020	Put	0	1	0.516487 (+0.044439)	-0.012913
5/24/2019	$46.50	$0.020	Put	0	0	0.547046 (+0.047405)	-0.012283
5/24/2019	$46.00	$0.015	Put	0	0	0.550862 (+0.021321)	-0.009069
5/24/2019	$45.00	$0.020	Put	4	6	0.63913 (+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

Featured Article: Why Net Income is Important to Investors