Delta Air Lines (DAL) Options Chain & Prices

$49.02
+1.45 (+3.05%)
(As of 04/22/2024 ET)

DAL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/26/2024$41.00$8.001Call12 - 12208
(+0)
71.87%
(+20.26%)
0.9955713
4/26/2024$41.50$7.502Call21 - 2
(+1)
68.21%
(+20.21%)
0.9945582
4/26/2024$42.00$0.012Put1 - - 835
(+16)
64.63%
(+18.69%)
-0.0109581
4/26/2024$42.00$7.003Call8 - 279
(+1)
64.63%
(+18.69%)
0.9932724
4/26/2024$42.50$0.014Put2 - 1306
(+89)
61.15%
(+16.45%)
-0.0127322
4/26/2024$42.50$6.504Call39 - 362
(+2)
61.15%
(+16.51%)
0.99155923
4/26/2024$43.00$0.015Put2 - - 484
(-1)
57.78%
(+15.93%)
-0.015062
4/26/2024$43.00$6.006Call25 - 22304
(+2)
57.78%
(+17.00%)
0.98931214
4/26/2024$43.50$0.018Put2 - - 3
(+0)
54.52%
(+15.72%)
-0.018182
4/26/2024$43.50$5.508Call14 - 147
(+0)
54.52%
(+17.60%)
0.9862535
4/26/2024$44.00$0.022Put762452946
(+239)
51.38%
(+12.57%)
-0.0224535
4/26/2024$44.00$5.011Call2111 - 173
(+0)
51.38%
(+12.57%)
0.9820399
4/26/2024$44.50$0.027Put3 - 1169
(+28)
48.40%
(+11.38%)
-0.0284873
4/26/2024$44.50$4.516Call2 - - 117
(+0)
48.40%
(+11.64%)
0.9760462
4/26/2024$45.00$0.034Put7713101130
(+68)
45.62%
(+8.86%)
-0.03727715
4/26/2024$45.00$4.024Call21115265
(-16)
45.62%
(+8.86%)
0.96730910
4/26/2024$45.50$0.046Put985514177
(+8)
43.11%
(+7.37%)
-0.05049526
4/26/2024$45.50$3.535Call2 - - 182
(+1)
43.11%
(+7.81%)
0.9541972
4/26/2024$46.00$0.065Put1618448983
(+26)
40.93%
(+5.58%)
-0.07076534
4/26/2024$46.00$3.054Call7271151584
(+19)
40.93%
(+5.58%)
0.93427830
4/26/2024$46.50$0.096Put932515525
(+260)
39.13%
(+4.03%)
-0.10172331
4/26/2024$46.50$2.585Call766 - 66517
(+9)
39.13%
(+4.69%)
0.90401213
4/26/2024$47.00$0.146Put499197735661
(-2309)
37.69%
(+4.14%)
-0.14757894
4/26/2024$47.00$2.134Call8122782149
(+25)
37.69%
(+4.19%)
0.85935422
4/26/2024$47.50$0.225Put7,834884507985
(+7500)
37.25%
(+4.15%)
-0.211987152
4/26/2024$47.50$1.711Call1,0388561917
(+64)
36.56%
(+3.51%)
0.79694454
4/26/2024$48.00$0.341Put7,4131801617301
(+74)
35.77%
(+3.43%)
-0.296588229
4/26/2024$48.00$1.325Call9782852311727
(+350)
35.66%
(+3.28%)
0.715551173
4/26/2024$48.50$0.506Put34166129294
(+191)
34.91%
(+3.00%)
-0.39978578
4/26/2024$48.50$0.985Call740271180549
(+182)
34.83%
(+2.61%)
0.617179245
4/26/2024$49.00$0.728Put393179121300
(+46)
34.38%
(+3.24%)
-0.516307116
4/26/2024$49.00$0.699Call1,5439823681377
(+105)
34.09%
(+2.56%)
0.507322279
4/26/2024$49.50$1.012Put184617296
(+22)
33.72%
(+2.08%)
-0.63720444
4/26/2024$49.50$0.470Call66945587460
(+64)
33.72%
(+2.04%)
0.394401112
4/26/2024$50.00$1.359Put44836680
(+3)
33.38%
(+1.41%)
-0.75012119
4/26/2024$50.00$0.301Call1,1165702571727
(+170)
33.84%
(+1.10%)
0.288857197
4/26/2024$51.00$2.210Put22 - 169
(+0)
34.03%
(+0.93%)
-0.9054932
4/26/2024$51.00$0.116Call400158135697
(+106)
33.87%
(+0.76%)
0.13624176
4/26/2024$52.00$0.042Call237891311022
(+0)
35.28%
(+0.21%)
0.0570334
4/26/2024$53.00$0.015Call715771
(+0)
36.72%
(-0.92%)
0.0221895
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
4/26/2024$54.00$5.152Put10550
(+0)
40.45%
(-4.17%)
-0.9987833
4/26/2024$56.00$7.152Put5 - 50
(+0)
52.36%
(+2.26%)
-0.9994621
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:DAL) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners