$44.81
-0.70-1.54%
At close: -
$45.39
0.581.29%
After Hours: 6:50 PM EDT
Comments
Loading...
Delta Air Lines (NYSE:DAL) Stock, Option Chain
Option chain shows key data for Delta Air Lines's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Delta Air Lines.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price21.66Apr 25, 2025
Change
00%
Bid23.95
Ask25.15
volume0
Intrest1
Strike
20
20
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price23.65May 06, 2025
Change
2.8513.7%
Bid23.35
Ask24.05
volume1
Intrest2
Strike
21
21
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Last Price22.85May 06, 2025
Change
3.1515.99%
Bid22.6
Ask23.75
volume1
Intrest34
Strike
22
22
Last Price0.06Apr 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price-
Change
-
Bid21.65
Ask22.05
volume0
Intrest0
Strike
23
23
Last Price0.07Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price20.55May 02, 2025
Change
00%
Bid20.5
Ask21.75
volume0
Intrest17
Strike
24
24
Last Price0.06Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price17.14Apr 29, 2025
Change
00%
Bid19.6
Ask20.6
volume0
Intrest8
Strike
25
25
Last Price0.07Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price18.25May 02, 2025
Change
00%
Bid18.45
Ask19.1
volume0
Intrest1
Strike
26
26
Last Price0.08Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest103
Last Price-
Change
-
Bid17.35
Ask18.45
volume0
Intrest0
Strike
27
27
Last Price0.11Apr 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest11
Last Price17.65May 05, 2025
Change
00%
Bid16.75
Ask17.5
volume0
Intrest6
Strike
28
28
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest352
Last Price17.1May 05, 2025
Change
00%
Bid15.85
Ask17.1
volume0
Intrest20
Strike
28.5
28.5
Last Price0.22May 06, 2025
Change
0.0210%
Bid-
Ask0.25
volume1
Intrest1
Last Price12.95May 01, 2025
Change
00%
Bid15
Ask16.15
volume0
Intrest4
Strike
29
29
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest11
Last Price-
Change
-
Bid15.25
Ask15.5
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price10.55Apr 22, 2025
Change
00%
Bid14.75
Ask15.2
volume0
Intrest2
Strike
30
30
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest131
Last Price-
Change
-
Bid14.25
Ask14.85
volume0
Intrest0
Strike
30.5
30.5
Last Price0.05May 06, 2025
Change
-
Bid-
Ask0.25
volume1
Intrest0
Last Price10.9Apr 29, 2025
Change
00%
Bid13.75
Ask14.05
volume0
Intrest1
Strike
31
31
Last Price0.19May 06, 2025
Change
0.181800%
Bid-
Ask0.25
volume1
Intrest28
Last Price-
Change
-
Bid13.25
Ask13.5
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price13.5May 05, 2025
Change
00%
Bid12.75
Ask13
volume0
Intrest5
Strike
32
32
Last Price0.12Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest30
Last Price-
Change
-
Bid12.25
Ask12.55
volume0
Intrest0
Strike
32.5
32.5
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price7.86Apr 17, 2025
Change
00%
Bid11.75
Ask12.1
volume0
Intrest5
Strike
33
33
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest286
Last Price-
Change
-
Bid11.25
Ask11.55
volume0
Intrest0
Strike
33.5
33.5
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4144
Last Price11.65May 05, 2025
Change
00%
Bid10.25
Ask11
volume0
Intrest10
Strike
34
34
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.04
volume9
Intrest93
Last Price-
Change
-
Bid10.05
Ask10.65
volume0
Intrest0
Strike
34.5
34.5
Last Price0.06May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price10.34May 05, 2025
Change
00%
Bid9.75
Ask10
volume0
Intrest12
Strike
35
35
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.13
volume1
Intrest262
Last Price-
Change
-
Bid9.25
Ask9.45
volume0
Intrest0
Strike
35.5
35.5
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price9.75May 05, 2025
Change
00%
Bid8.05
Ask9
volume0
Intrest17
Strike
36
36
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.02
volume200
Intrest225
Last Price8.41May 06, 2025
Change
0.748.09%
Bid7.55
Ask8.6
volume10
Intrest2
Strike
36.5
36.5
Last Price0.01May 06, 2025
Change
0.0150%
Bid-
Ask0.22
volume10
Intrest19
Last Price5.1May 01, 2025
Change
00%
Bid7.7
Ask8
volume0
Intrest131
Strike
37
37
Last Price0.01May 06, 2025
Change
0.0150%
Bid-
Ask0.05
volume10
Intrest117
Last Price5.15Apr 29, 2025
Change
00%
Bid6.55
Ask7.8
volume0
Intrest8
Strike
37.5
37.5
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest305
Last Price6.4May 02, 2025
Change
00%
Bid6.75
Ask7.05
volume0
Intrest253
Strike
38
38
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.03
volume54
Intrest525
Last Price3.51May 01, 2025
Change
00%
Bid6.2
Ask6.55
volume0
Intrest31
Strike
38.5
38.5
Last Price0.03May 06, 2025
Change
0.0150%
Bid0.01
Ask0.04
volume2
Intrest71
Last Price5.84May 06, 2025
Change
0.040.69%
Bid5.6
Ask6.05
volume4
Intrest373
Strike
39
39
Last Price0.04May 06, 2025
Change
00%
Bid0.02
Ask0.04
volume11
Intrest581
Last Price4.78May 02, 2025
Change
00%
Bid4.9
Ask6
volume0
Intrest68
Strike
39.5
39.5
Last Price0.03May 06, 2025
Change
0.0125%
Bid0.02
Ask0.04
volume2
Intrest171
Last Price5.74May 05, 2025
Change
00%
Bid4.6
Ask5.35
volume0
Intrest466
Strike
40
40
Last Price0.03May 06, 2025
Change
00%
Bid0.03
Ask0.05
volume49
Intrest675
Last Price4.32May 06, 2025
Change
0.9718.34%
Bid4
Ask4.85
volume6
Intrest166
Strike
40.5
40.5
Last Price0.04May 06, 2025
Change
0.0233.33%
Bid0.03
Ask0.22
volume8
Intrest139
Last Price4.02May 06, 2025
Change
0.7816.25%
Bid3.8
Ask4.25
volume10
Intrest478
Strike
41
41
Last Price0.05May 06, 2025
Change
0.0444.44%
Bid0.04
Ask0.06
volume61
Intrest905
Last Price3.52May 06, 2025
Change
0.9921.95%
Bid3.3
Ask3.75
volume2
Intrest69
Strike
41.5
41.5
Last Price0.1May 06, 2025
Change
00%
Bid0.05
Ask0.09
volume18
Intrest112
Last Price3.01May 06, 2025
Change
0.6417.53%
Bid2.74
Ask3.4
volume103
Intrest869
Strike
42
42
Last Price0.12May 06, 2025
Change
0.017.69%
Bid0.08
Ask0.12
volume20
Intrest1149
Last Price2.45May 06, 2025
Change
0.9527.94%
Bid2.41
Ask2.86
volume4
Intrest93
Strike
42.5
42.5
Last Price0.17May 06, 2025
Change
0.0419.05%
Bid0.12
Ask0.16
volume47
Intrest1229
Last Price2.26May 06, 2025
Change
0.4416.3%
Bid1.97
Ask2.56
volume19
Intrest559
Strike
43
43
Last Price0.22May 06, 2025
Change
0.0312%
Bid0.19
Ask0.24
volume299
Intrest1918
Last Price1.69May 06, 2025
Change
0.8232.67%
Bid1.59
Ask1.87
volume19
Intrest71
Strike
43.5
43.5
Last Price0.31May 06, 2025
Change
0.026.06%
Bid0.28
Ask0.35
volume197
Intrest343
Last Price1.45May 06, 2025
Change
0.5527.5%
Bid1.27
Ask1.39
volume60
Intrest1241
Strike
44
44
Last Price0.43May 06, 2025
Change
0.0714%
Bid0.43
Ask0.51
volume237
Intrest660
Last Price1.03May 06, 2025
Change
0.7241.14%
Bid0.86
Ask1.05
volume201
Intrest268
Strike
44.5
44.5
Last Price0.65May 06, 2025
Change
0.011.52%
Bid0.6
Ask0.8
volume3684
Intrest1359
Last Price0.78May 06, 2025
Change
0.6645.83%
Bid0.7
Ask0.78
volume1621
Intrest1461
Strike
45
45
Last Price0.95May 06, 2025
Change
0.1823.38%
Bid0.85
Ask0.94
volume222
Intrest451
Last Price0.55May 06, 2025
Change
0.5951.75%
Bid0.49
Ask0.57
volume220
Intrest164
Strike
45.5
45.5
Last Price1.19May 06, 2025
Change
0.1817.82%
Bid1.06
Ask1.27
volume95
Intrest225
Last Price0.37May 06, 2025
Change
0.5459.34%
Bid0.35
Ask0.44
volume1872
Intrest2173
Strike
46
46
Last Price1.45May 06, 2025
Change
0.096.62%
Bid1.08
Ask1.73
volume114
Intrest183
Last Price0.28May 06, 2025
Change
0.4260%
Bid0.24
Ask0.29
volume1317
Intrest1574
Strike
46.5
46.5
Last Price1.86May 06, 2025
Change
0.116.29%
Bid1.74
Ask2.05
volume3
Intrest52
Last Price0.15May 06, 2025
Change
0.3771.15%
Bid0.16
Ask0.21
volume314
Intrest2617
Strike
47
47
Last Price2.4May 06, 2025
Change
0.4221.21%
Bid1.42
Ask2.46
volume5
Intrest49
Last Price0.12May 06, 2025
Change
0.3272.73%
Bid0.11
Ask0.15
volume550
Intrest609
Strike
47.5
47.5
Last Price3.2May 06, 2025
Change
0.8938.53%
Bid2.44
Ask2.84
volume9
Intrest15
Last Price0.08May 06, 2025
Change
0.2374.19%
Bid0.07
Ask0.11
volume406
Intrest554
Strike
48
48
Last Price2.55May 05, 2025
Change
00%
Bid3.1
Ask3.55
volume0
Intrest74
Last Price0.06May 06, 2025
Change
0.1976%
Bid0.05
Ask0.07
volume87
Intrest973
Strike
48.5
48.5
Last Price3.5May 06, 2025
Change
0.4514.75%
Bid3.3
Ask4.15
volume18
Intrest20
Last Price0.05May 06, 2025
Change
0.1270.59%
Bid0.05
Ask0.06
volume9998
Intrest12904
Strike
49
49
Last Price4.1May 06, 2025
Change
0.7522.39%
Bid3.7
Ask4.8
volume1
Intrest2
Last Price0.03May 06, 2025
Change
0.0975%
Bid0.02
Ask0.04
volume531
Intrest2287
Strike
50
50
Last Price4.42May 05, 2025
Change
00%
Bid4.45
Ask5.85
volume0
Intrest24
Last Price0.08May 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest93
Strike
51
51
Last Price8.4Apr 23, 2025
Change
00%
Bid5.6
Ask6.85
volume0
Intrest0
Last Price0.02May 06, 2025
Change
0.0250%
Bid-
Ask0.03
volume29
Intrest1237
Strike
52
52
Last Price7.8May 02, 2025
Change
00%
Bid6.95
Ask8.1
volume0
Intrest6
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Strike
53
53
Last Price12.02Apr 15, 2025
Change
00%
Bid7.65
Ask8.85
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest102
Strike
54
54
Last Price8.4May 05, 2025
Change
00%
Bid9
Ask9.95
volume0
Intrest12
Last Price0.01May 06, 2025
Change
0.0150%
Bid-
Ask0.42
volume4
Intrest2
Strike
55
55
Last Price9.25May 05, 2025
Change
00%
Bid9.65
Ask10.95
volume0
Intrest2
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Strike
56
56
Last Price10.4May 05, 2025
Change
00%
Bid10.65
Ask11.85
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
57
57
Last Price11.35May 05, 2025
Change
00%
Bid11.75
Ask12.7
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
58
58
Last Price12.33May 05, 2025
Change
00%
Bid13
Ask14
volume0
Intrest1
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
60
60
Last Price14.28May 05, 2025
Change
00%
Bid15
Ask15.25
volume0
Intrest2
Last Price0.19May 02, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Strike
65
65
Last Price25.52Apr 03, 2025
Change
00%
Bid20
Ask20.3
volume0
Intrest0
