S&P 500   2,872.09 (-3.58%)
DOW   24,828.03 (-3.64%)
QQQ   199.32 (-3.07%)
AAPL   260.36 (-4.81%)
FB   186.88 (-1.51%)
MSFT   154.31 (-2.45%)
GOOGL   1,277.40 (-2.86%)
AMZN   1,824.15 (-3.19%)
CGC   17.59 (-4.61%)
NVDA   248.21 (-1.74%)
BABA   200.36 (-2.28%)
MU   49.59 (-1.96%)
GE   10.10 (-2.79%)
TSLA   620.79 (-8.57%)
AMD   41.93 (-4.73%)
T   33.94 (-5.01%)
ACB   1.34 (-7.59%)
F   6.77 (-3.01%)
NFLX   366.82 (-1.32%)
PRI   109.48 (-4.62%)
GILD   69.40 (-4.49%)
DIS   113.89 (-3.52%)
S&P 500   2,872.09 (-3.58%)
DOW   24,828.03 (-3.64%)
QQQ   199.32 (-3.07%)
AAPL   260.36 (-4.81%)
FB   186.88 (-1.51%)
MSFT   154.31 (-2.45%)
GOOGL   1,277.40 (-2.86%)
AMZN   1,824.15 (-3.19%)
CGC   17.59 (-4.61%)
NVDA   248.21 (-1.74%)
BABA   200.36 (-2.28%)
MU   49.59 (-1.96%)
GE   10.10 (-2.79%)
TSLA   620.79 (-8.57%)
AMD   41.93 (-4.73%)
T   33.94 (-5.01%)
ACB   1.34 (-7.59%)
F   6.77 (-3.01%)
NFLX   366.82 (-1.32%)
PRI   109.48 (-4.62%)
GILD   69.40 (-4.49%)
DIS   113.89 (-3.52%)
S&P 500   2,872.09 (-3.58%)
DOW   24,828.03 (-3.64%)
QQQ   199.32 (-3.07%)
AAPL   260.36 (-4.81%)
FB   186.88 (-1.51%)
MSFT   154.31 (-2.45%)
GOOGL   1,277.40 (-2.86%)
AMZN   1,824.15 (-3.19%)
CGC   17.59 (-4.61%)
NVDA   248.21 (-1.74%)
BABA   200.36 (-2.28%)
MU   49.59 (-1.96%)
GE   10.10 (-2.79%)
TSLA   620.79 (-8.57%)
AMD   41.93 (-4.73%)
T   33.94 (-5.01%)
ACB   1.34 (-7.59%)
F   6.77 (-3.01%)
NFLX   366.82 (-1.32%)
PRI   109.48 (-4.62%)
GILD   69.40 (-4.49%)
DIS   113.89 (-3.52%)
S&P 500   2,872.09 (-3.58%)
DOW   24,828.03 (-3.64%)
QQQ   199.32 (-3.07%)
AAPL   260.36 (-4.81%)
FB   186.88 (-1.51%)
MSFT   154.31 (-2.45%)
GOOGL   1,277.40 (-2.86%)
AMZN   1,824.15 (-3.19%)
CGC   17.59 (-4.61%)
NVDA   248.21 (-1.74%)
BABA   200.36 (-2.28%)
MU   49.59 (-1.96%)
GE   10.10 (-2.79%)
TSLA   620.79 (-8.57%)
AMD   41.93 (-4.73%)
T   33.94 (-5.01%)
ACB   1.34 (-7.59%)
F   6.77 (-3.01%)
NFLX   366.82 (-1.32%)
PRI   109.48 (-4.62%)
GILD   69.40 (-4.49%)
DIS   113.89 (-3.52%)
Log in

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

$46.65
-1.54 (-3.20 %)
(As of 02/28/2020 10:04 AM ET)
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

Options Chain

Delta Air Lines (NYSE:DAL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$70.00$0.000Call0120
2/28/2020$68.00$0.000Call020
2/28/2020$67.50$0.000Call000
2/28/2020$67.00$0.000Call030
2/28/2020$66.50$0.000Call000
2/28/2020$66.00$0.000Call01,2190
2/28/2020$65.50$0.000Call000
2/28/2020$65.00$0.005Call05,1161.81533 (+0.486706)0.003525
2/28/2020$64.50$0.000Call0300
2/28/2020$64.00$0.005Call01,7221.7191 (+0.458297)0.003701
2/28/2020$63.50$0.040Call0872.16372 (+0.337791)0.02079
2/28/2020$63.00$0.005Call125581.62071 (+0.429241)0.003902
2/28/2020$62.50$0.000Call2622.59624 (+0.898367)0
2/28/2020$62.00$0.005Call3608 (-8)1.52002 (+0.399479)0.004133
2/28/2020$61.50$0.000Call05000
2/28/2020$61.00$0.030Call18381.78363 (+0.645324)0.019523
2/28/2020$60.50$0.030Call0137 (+9)1.72069 (+0.629255)0.020125
2/28/2020$60.00$0.010Call173,949 (-58)1.41728 (+0.443795)0.008288
2/28/2020$59.50$0.005Call63981.27223 (+0.160499)0.005363
2/28/2020$59.00$0.005Call611,062 (-26)1.20263 (+0.142164)0.005102
2/28/2020$58.50$0.045Call84986 (-32)1.54731 (+0.619735)0.030361
2/28/2020$58.00$0.025Call31,355 (+11)1.33905 (+0.520397)0.019867
2/28/2020$57.50$0.005Call44661.03403 (+0.296317)0.005843
2/28/2020$57.00$0.010Call10512 (-1)1.06036 (+0.271844)0.01072
2/28/2020$56.50$0.000Call5882.00022 (+1.1161)0
2/28/2020$56.00$0.080Call27428 (-6)1.31236 (+0.437868)0.056044
2/28/2020$55.50$0.060Call3540 (-18)1.15942 (+0.425125)0.048535
2/28/2020$55.00$0.135Call123535 (+50)1.29143 (+0.542015)0.088641
2/28/2020$54.50$0.000Call49290 (+25)0.911877 (+0.241324)0
2/28/2020$54.00$0.025Call98610 (+46)0.767839 (+0.070997)0.032202
2/28/2020$53.50$0.040Call40189 (+57)0.752648 (-0.032731)0.049331
2/28/2020$53.00$0.030Call48566 (+321)0.629224 (-0.317576)0.04482
2/28/2020$52.50$0.000Call75273 (+180)0.780148 (-0.273812)0
2/28/2020$52.00$0.130Call205576 (+235)0.667999 (-0.024741)0.146396
2/28/2020$51.50$0.170Call222241 (+95)0.606634 (-0.305691)0.195577
2/28/2020$51.00$0.000Call1,273315 (+79)0.471751 (-0.313474)0
2/28/2020$50.50$0.340Call127285 (+44)0.494109 (-0.287631)0.381631
2/28/2020$50.00$0.000Call2,293118 (+85)0.289106 (-0.566915)0
2/28/2020$49.50$0.000Call254180 (+180)00
2/28/2020$49.00$0.650Call166103 (+93)01
2/28/2020$48.50$0.890Call15710 (+10)01
2/28/2020$48.00$1.160Call2,16918 (+8)01
2/28/2020$47.50$1.465Call441 (+1)01
2/28/2020$47.00$1.805Call963 (+3)01
2/28/2020$46.50$2.925Call0101
2/28/2020$46.00$2.595Call541 (+1)01
2/28/2020$45.50$0.000Call101.34677 (+0.353651)0
2/28/2020$45.00$3.900Call21101
2/28/2020$44.00$4.575Call0001
2/28/2020$43.00$5.150Call0001
2/28/2020$42.00$6.525Call0001
2/28/2020$41.00$7.650Call0001
2/28/2020$40.00$8.500Call0001
2/28/2020$35.00$13.350Call0001
2/28/2020$70.00$21.550Put006.3848-0.798975
2/28/2020$68.00$19.550Put006.03592-0.79107
2/28/2020$67.50$18.950Put005.82053 (+4.11428)-0.796239
2/28/2020$67.00$18.500Put005.79195-0.790431
2/28/2020$66.50$18.025Put005.7339 (+3.64835)-0.786239
2/28/2020$66.00$17.550Put005.67417 (+3.74917)-0.782025
2/28/2020$65.50$17.150Put005.70867-0.772437
2/28/2020$65.00$16.550Put0525.48831 (+3.76019)-0.776972
2/28/2020$64.50$16.050Put005.39627-0.774166
2/28/2020$64.00$15.525Put005.27083-0.773115
2/28/2020$63.50$15.000Put005.14322-0.772036
2/28/2020$63.00$14.550Put0145.11244 (+3.44092)-0.765179
2/28/2020$62.50$14.050Put005.01654 (+3.50871)-0.761888
2/28/2020$62.00$13.500Put0774.85412 (+2.24943)-0.762218
2/28/2020$61.50$13.025Put004.79023-0.756652
2/28/2020$61.00$12.500Put052 (-1)4.65689-0.754862
2/28/2020$60.50$12.050Put004.62364 (+3.44787)-0.747094
2/28/2020$60.00$11.925Put06 (-226)4.95232 (+2.21543)-0.717152
2/28/2020$59.50$10.975Put0454.32397 (+2.16063)-0.744059
2/28/2020$59.00$10.525Put258 (-356)4.28721 (+1.67476)-0.735568
2/28/2020$58.50$10.075Put01,775 (-100)4.20934 (+1.62416)-0.726689
2/28/2020$58.00$9.825Put2214 (-75)4.33408 (+1.91852)-0.703715
2/28/2020$57.50$9.325Put11128 (-10)4.20292 (+1.76815)-0.697751
2/28/2020$57.00$8.675Put42475 (-314)3.91436 (+1.67511)-0.701725
2/28/2020$56.50$8.175Put01,592 (-454)3.77937 (+1.61759)-0.694833
2/28/2020$56.00$7.725Put6336 (-9)3.69608 (+1.53916)-0.683788
2/28/2020$55.50$7.300Put069 (-20)3.63943 (+1.58454)-0.670457
2/28/2020$55.00$6.875Put27427 (-175)3.58135 (+1.60197)-0.65674
2/28/2020$54.50$5.925Put51,052 (-11)2.96463 (+1.43805)-0.678795
2/28/2020$54.00$5.825Put52443 (-23)3.24972 (+2.38629)-0.639623
2/28/2020$53.50$5.350Put441,114 (-2)3.13519 (+1.9471)-0.626412
2/28/2020$53.00$4.875Put58514 (-267)3.01138 (+2.10732)-0.61209
2/28/2020$52.50$4.375Put7254 (+10)2.82468 (+1.75156)-0.597397
2/28/2020$52.00$3.775Put179920 (-217)2.54021 (+1.22551)-0.585502
2/28/2020$51.50$3.425Put31472 (-24)2.49176 (+1.62332)-0.558354
2/28/2020$51.00$2.965Put1192,467 (+588)2.33784 (+1.58658)-0.533718
2/28/2020$50.50$2.540Put591,101 (+891)2.21504 (+1.24844)-0.504598
2/28/2020$50.00$2.165Put3901,572 (-1294)2.1281 (+1.21755)-0.47146
2/28/2020$49.50$1.790Put153203 (+155)1.98242 (+1.06971)-0.434123
2/28/2020$49.00$1.480Put9842,666 (+2490)1.89826 (+0.942912)-0.392939
2/28/2020$48.50$1.195Put603226 (+137)1.83852 (+0.851368)-0.349386
2/28/2020$48.00$0.955Put470269 (+143)1.76326 (+0.727103)-0.305562
2/28/2020$47.50$0.820Put276170 (+134)1.78567 (+0.742917)-0.269444
2/28/2020$47.00$0.650Put704225 (+213)1.76639 (+0.725537)-0.229241
2/28/2020$46.50$0.525Put23661 (+39)1.75503 (+0.454042)-0.19514
2/28/2020$46.00$0.410Put77755 (+44)1.72889 (+0.548627)-0.161803
2/28/2020$45.50$0.325Put23977 (+7)1.74661 (+0.484595)-0.13401
2/28/2020$45.00$0.325Put733817 (+683)1.89219 (+0.627357)-0.125561
2/28/2020$44.00$0.235Put53001.94804-0.092601
2/28/2020$43.00$0.140Put10401.97304-0.059913
2/28/2020$42.00$0.150Put3902.23657-0.056577
2/28/2020$41.00$0.075Put4502.16067-0.032074
2/28/2020$40.00$0.075Put12402.39377-0.029415
2/28/2020$35.00$0.020Put5002.94059-0.007332
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?

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.

Yahoo Gemini Pixel