Delta Air Lines (DAL) Options Chain & Prices

$44.13

+0.66 (+1.52%)

(As of 07/26/2024 ET)

Compare

DAL Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/2/2024	$37.00	$0.005	Put	871	1	833	124 (-7)	50.30% (+3.75%)	-0.005682	49
8/2/2024	$38.00	$0.008	Put	63	-	1	307 (+0)	45.35% (+2.83%)	-0.008738	9
8/2/2024	$38.50	$0.010	Put	160	-	150	219 (+6)	43.02% (+2.44%)	-0.011221	33
8/2/2024	$38.50	$5.673	Call	1	-	1	0 (+0)	43.02% (+2.44%)	0.996174	1
8/2/2024	$39.00	$0.013	Put	4	-	3	200 (+0)	40.82% (+2.09%)	-0.014829	3
8/2/2024	$39.50	$0.017	Put	200	90	100	41 (+0)	38.79% (+1.71%)	-0.020235	6
Get the Latest News and Ratings for DAL and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Delta Air Lines and its competitors with MarketBeat's FREE daily newsletter.
8/2/2024	$39.50	$4.676	Call	2	-	2	44 (+0)	38.79% (+1.71%)	0.991522	1
8/2/2024	$40.00	$0.024	Put	17	1	16	612 (-8)	36.92% (+1.27%)	-0.028444	13
8/2/2024	$40.00	$4.179	Call	14	-	4	10 (+3)	36.92% (+1.27%)	0.986635	2
8/2/2024	$40.50	$0.035	Put	26	3	12	59 (+4)	35.21% (+0.71%)	-0.040943	8
8/2/2024	$41.00	$0.052	Put	2,554	1,002	1,006	966 (+489)	33.64% (+0.03%)	-0.059845	81
8/2/2024	$41.50	$0.080	Put	124	3	5	120 (+46)	32.21% (-0.76%)	-0.088168	56
8/2/2024	$42.00	$0.123	Put	253	32	14	883 (+36)	30.99% (-1.55%)	-0.130165	52
8/2/2024	$42.00	$2.243	Call	2	2	-	535 (+10)	30.99% (-1.55%)	0.901797	1
8/2/2024	$42.50	$0.194	Put	544	155	211	99 (+6)	30.08% (-2.18%)	-0.190886	167
8/2/2024	$42.50	$1.799	Call	15	5	-	79 (+17)	30.08% (-2.18%)	0.841969	2
8/2/2024	$43.00	$0.306	Put	509	27	129	638 (+0)	29.58% (-2.57%)	-0.272982	70
8/2/2024	$43.00	$1.395	Call	63	24	14	197 (+38)	29.58% (-2.57%)	0.756979	25
8/2/2024	$43.50	$0.471	Put	288	22	50	346 (-4)	29.43% (-2.72%)	-0.373369	58
8/2/2024	$43.50	$1.046	Call	288	61	149	263 (-49)	29.43% (-2.72%)	0.650852	62
8/2/2024	$44.00	$0.693	Put	555	170	147	316 (-12)	29.46% (-2.79%)	-0.483299	118
8/2/2024	$44.00	$0.758	Call	593	217	133	314 (+58)	29.46% (-2.79%)	0.534967	160
8/2/2024	$44.50	$0.971	Put	273	29	143	193 (+115)	29.50% (-2.98%)	-0.59352	61
8/2/2024	$44.50	$0.529	Call	275	74	139	140 (+56)	29.50% (-2.98%)	0.420195	70
8/2/2024	$45.00	$1.301	Put	703	236	227	364 (-2)	29.47% (-3.34%)	-0.696463	61
8/2/2024	$45.00	$0.353	Call	630	288	112	885 (+271)	29.34% (-3.47%)	0.31518	137
8/2/2024	$45.50	$1.680	Put	89	45	40	52 (+2)	29.52% (-3.75%)	-0.785008	8
8/2/2024	$45.50	$0.227	Call	3,012	259	2,626	318 (+111)	29.52% (-3.75%)	0.225532	97
8/2/2024	$46.00	$2.102	Put	8	1	-	363 (+0)	29.86% (-4.00%)	-0.853632	4
8/2/2024	$46.00	$0.144	Call	438	194	132	388 (+52)	29.86% (-4.00%)	0.156483	65
8/2/2024	$46.50	$0.093	Call	164	33	19	400 (+340)	30.58% (-4.07%)	0.107662	26
8/2/2024	$47.00	$3.027	Put	21	-	-	139 (+0)	31.66% (-4.00%)	-0.933313	5
8/2/2024	$47.00	$0.062	Call	143	27	7	689 (+5)	31.66% (-4.00%)	0.075135	18
8/2/2024	$47.50	$0.044	Call	34	-	31	173 (+0)	33.08% (-3.86%)	0.054248	9
8/2/2024	$48.00	$0.034	Call	7	-	-	486 (+0)	34.85% (-3.65%)	0.041174	6
8/2/2024	$48.50	$4.497	Put	5	-	-	0 (+0)	36.94% (-3.41%)	-0.972628	5
8/2/2024	$48.50	$0.028	Call	5	-	-	170 (+90)	36.94% (-3.41%)	0.033057	5
8/2/2024	$49.00	$4.994	Put	8	-	3	26 (+0)	39.29% (-3.15%)	-0.977173	8
8/2/2024	$49.00	$0.024	Call	7	-	-	1286 (+0)	39.29% (-3.15%)	0.027921	7
8/2/2024	$49.50	$5.493	Put	7	-	-	0 (+0)	41.81% (-2.90%)	-0.98008	7
Former Hedge Fund Manager Issues Crash Prediction (Ad) Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilson, an extremely rare window in the markets is about to open. It's an often-misunderstood market setup we've only seen 13 times since 1920. The last time this happened, it minted a million brand-new millionaires – in a single year. But Tilson says this unique window in the markets could close much sooner than anyone realizes, leaving most investors in the dust, while making a select few incredibly rich. Get our No. 1 stock (with 500%-plus upside potential) for this rare market event now.
8/2/2024	$49.50	$0.022	Call	9	2	-	81 (+9)	41.81% (-2.90%)	0.024528	8
8/2/2024	$50.00	$5.992	Put	7	-	-	3 (+0)	44.42% (-2.67%)	-0.982039	7
8/2/2024	$50.00	$0.021	Call	18	-	13	1191 (-11)	44.42% (-2.67%)	0.022142	7
8/2/2024	$51.00	$0.020	Call	25	-	-	240 (+10)	49.72% (-2.28%)	0.018916	1