Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

DELTA AIR LINES INC. (DAL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DAL DELTA AIR LINES INC.   0.304 0.291 49.92 0.04
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DAL 0.77 0.99 0.88 0.00 529 2123  W   49 DAL 0.00 0.01 0.02 0.00 255 2505  W  
DAL 0.00 0.05 0.01 0.00 807 2541  W   50 DAL 0.05 0.12 0.08 0.00 181 794  W  
DAL 0.00 0.01 0.01 0.00 239 1316  W   51 DAL 0.96 1.30 1.10 0.00 50 188  W  
DAL 0.00 0.01 0.01 0.00 4 1242  W   52 DAL 1.24 2.28 2.61 0.00 4 9  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DAL 1.56 1.98 1.70 1.71 219 1106  W   48.5 DAL 0.29 0.33 0.33 0.22 132 395  W  
DAL 1.39 1.43 1.39 1.34 823 1249  W   49 DAL 0.44 0.46 0.45 0.34 413 160  W  
DAL 0.99 1.11 1.06 1.01 1054 162  W   49.5 DAL 0.61 0.63 0.62 0.52 1467 281  W  
DAL 0.79 0.81 0.80 0.74 647 1147  W   50 DAL 0.82 0.94 0.85 0.75 436 98  W  
DAL 0.39 0.41 0.39 0.35 793 470  W   51 DAL 1.36 1.64 1.52 1.36 6 120  W  
DAL 0.17 0.18 0.17 0.14 145 220  W   52 DAL 2.17 2.27 2.19 2.15 1 12  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DAL 1.87 2.18 2.01 2.17 31 23  W   48.5 DAL 0.55 0.60 0.76 0.42 19 30  W  
DAL 1.71 1.86 1.70 1.82 62 349  W   49 DAL 0.71 0.77 0.87 0.57 40 426  W  
DAL 1.42 1.46 1.31 1.50 36 147  W   49.5 DAL 0.90 0.95 0.95 0.75 32 18  W  
DAL 1.02 1.18 1.17 1.23 456 13633  W   50 DAL 1.13 1.17 1.16 0.97 115 48  W  
DAL 0.71 0.76 0.66 0.77 33 165  W   51 DAL 1.68 1.82 3.70 1.51 0 12  W  
DAL 0.41 0.45 0.40 0.46 22 163  W   52 DAL 2.28 2.61 4.20 2.19 0 3  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DAL 2.28 2.38 2.25 2.70 172 236  S   48.5 DAL 0.83 0.87 1.03 0.51 120 218  S  
DAL 1.99 2.05 2.00 2.35 406 7170  S   49 DAL 1.03 1.06 1.07 0.65 249 1408  S  
DAL 1.70 1.77 1.64 2.03 37 593  S   49.5 DAL 1.24 1.28 1.27 0.82 246 659  S  
DAL 1.42 1.49 1.45 1.73 767 39200  S   50 DAL 1.47 1.50 1.51 1.02 49 620  S  
DAL 0.96 1.09 0.97 1.23 288 643  S   51 DAL 2.01 2.05 2.30 1.50 39 28  S  
DAL 0.61 0.67 0.65 0.84 104 443  S   52 DAL 2.61 2.89 2.94 2.09 5 5  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DAL 1.66 2.29 1.92 2.98 51 106  W   49 DAL 1.18 1.39 1.23 0.65 44 71  W  
DAL 1.64 2.00 1.66 2.33 63 235  W   50 DAL 1.36 1.82 1.71 0.97 49 11  W  
DAL 1.03 1.29 1.15 1.77 4 103  W   51 DAL 2.08 2.40 2.67 1.39 1 7  W  
DAL 0.83 0.93 0.83 1.31 10 95  W   52 DAL 2.78 4.60 3.08 1.90 5 12  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DAL 2.21 2.62 2.35 3.72 14 36  W   49 DAL 1.30 1.58 2.28 0.58 0 27  W  
DAL 1.76 1.94 1.65 3.03 8 72  W   50 DAL 1.53 2.53 1.80 0.85 26 3  W  
DAL 1.37 1.63 1.46 2.43 0 43  W   51 DAL 1.73 2.58 3.80 1.20 0 5  W  
DAL 0.99 1.11 0.98 1.90 21 55  W   52 DAL 2.90 3.90 3.40 1.63 2 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DAL 2.25 2.81 2.37 4.59 8 5  W   49 DAL 1.48 2.34 1.54 0.49 1 2  W  
DAL 2.04 2.50 2.01 3.88 3 0  W   50 DAL 1.49 2.19 2.19 0.71 1 3  W  
DAL 1.38 2.07 1.52 3.22 41 1  W   51 DAL 1.94 2.72 0.00 0.99 0 0  W  
DAL 1.18 1.44 1.16 2.64 0 19  W   52 DAL 2.02 4.15 0.00 1.34 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DAL 2.42 2.47 2.45 6.02 233 26830  S   50 DAL 2.23 2.28 2.30 0.40 250 3503  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.