Option Chain For DAL

End of day data from April 3rd, 2020 for DAL options expiring on April 9th, 2020.

Expiration Date


End Of Day Data Date

  1. NYSE
  2. >
  3. DAL
  4. >
  5. Option Chain
| USD | DAL: $20.02 | Download CSV
Symbol Type Strike Last Price Bid Bid Size Ask Ask Size Volume Open Interest IV Delta Gamma Theta Vega Rho
DAL9Apr20P28.00 PUT 28.00 6.00 $5.45 269 $7.30 51 94 4,200 194.977202% -0.935655 0.039977 -0.028229 0.003902 -0.005109
DAL9Apr20P24.00 PUT 24.00 2.70 $2.61 7 $2.74 1 348 2,658 137.380421% -0.663577 0.115964 -0.081993 0.011317 -0.003283
DAL9Apr20P30.00 PUT 30.00 7.75 $7.60 41 $8.00 2 41 2,112 150.351041% -0.977800 0.016807 -0.011835 0.001640 -0.005663
DAL9Apr20P29.00 PUT 29.00 6.65 $6.65 46 $7.50 1 13 2,058 177.483517% -0.961555 0.026515 -0.018704 0.002588 -0.005405
DAL9Apr20P23.00 PUT 23.00 2.11 $2.04 4 $2.10 3 663 1,888 139.865698% -0.547505 0.125876 -0.089010 0.012285 -0.002658
DAL9Apr20P25.00 PUT 25.00 3.40 $3.25 7 $3.40 5 697 1,749 131.504438% -0.762004 0.098338 -0.069521 0.009597 -0.003851
DAL9Apr20P27.00 PUT 27.00 5.00 $3.80 1 $7.00 2 96 1,464 179.519649% -0.896250 0.057284 -0.040474 0.005591 -0.004761
DAL9Apr20C33.00 CALL 33.00 0.05 $0.05 113 $0.40 379 16 1,299 190.725374% 0.003588 0.003415 -0.002416 0.000333 0.000015
DAL9Apr20C24.00 CALL 24.00 1.12 $1.14 1 $1.17 50 761 1,270 144.456359% 0.336423 0.115964 -0.082036 0.011317 0.001320
DAL9Apr20P20.00 PUT 20.00 0.89 $0.88 1 $0.90 1 987 1,148 158.080257% -0.190710 0.086432 -0.061127 0.008435 -0.000887
DAL9Apr20C30.00 CALL 30.00 0.17 $0.14 10 $0.20 10 1,380 1,093 145.417164% 0.022200 0.016807 -0.011889 0.001640 0.000091
DAL9Apr20C43.00 CALL 43.00 0.04 0 $4.30 310 0 1,026 706.996203% 0.000002 0.000004 -0.000003 0.000000 0.000000
DAL9Apr20P21.00 PUT 21.00 1.17 $1.14 9 $1.25 1 797 1,024 151.120359% -0.298729 0.110278 -0.077989 0.010762 -0.001406
DAL9Apr20C25.00 CALL 25.00 0.87 $0.79 1 $0.99 1 1,260 783 146.860125% 0.237996 0.098338 -0.069565 0.009597 0.000943
DAL9Apr20P26.00 PUT 26.00 4.15 $3.85 315 $4.35 41 107 702 130.052422% -0.839373 0.077518 -0.054790 0.007565 -0.004344
DAL9Apr20C27.00 CALL 27.00 0.45 $0.39 77 $0.51 1 495 676 143.079381% 0.103750 0.057284 -0.040522 0.005591 0.000417
DAL9Apr20C26.00 CALL 26.00 0.62 $0.48 177 $0.65 4 1,161 547 137.317991% 0.160627 0.077518 -0.054836 0.007565 0.000642
DAL9Apr20P22.00 PUT 22.00 1.58 $1.51 2 $1.61 7 1,250 526 142.981026% -0.421918 0.124340 -0.087930 0.012135 -0.002015
DAL9Apr20C35.00 CALL 35.00 0.03 $0.02 79 $0.17 31 20 496 177.936556% 0.000944 0.001015 -0.000718 0.000099 0.000004
DAL9Apr20C28.00 CALL 28.00 0.34 $0.29 56 $0.34 10 228 468 142.187774% 0.064345 0.039977 -0.028279 0.003902 0.000260
DAL9Apr20C29.00 CALL 29.00 0.18 $0.20 4 $0.27 41 287 454 144.403968% 0.038445 0.026515 -0.018756 0.002588 0.000156
DAL9Apr20C32.00 CALL 32.00 0.11 $0.08 1 $0.13 41 65 427 152.350454% 0.006763 0.006007 -0.004249 0.000586 0.000028
DAL9Apr20C60.00 CALL 60.00 0.04 0 $0.01 10 10 420 254.924766% 0.000001 0.000001 0.000000 0.000000 0.000000
DAL9Apr20P19.00 PUT 19.00 0.66 $0.62 1 $0.69 11 816 419 165.678523% -0.107428 0.058746 -0.041548 0.005733 -0.000494
DAL9Apr20C55.00 CALL 55.00 0.10 0 $0.01 1 0 411 235.475486% 0.000001 0.000001 0.000000 0.000000 0.000000
DAL9Apr20P33.00 PUT 33.00 11.15 $10.20 31 $11.20 21 10 406 159.480636% -0.996412 0.003415 -0.002357 0.000333 -0.006314
DAL9Apr20P35.00 PUT 35.00 13.10 $12.35 21 $12.95 21 3 405 157.492262% -0.999056 0.001015 -0.000655 0.000099 -0.006708
DAL9Apr20C40.00 CALL 40.00 0.02 $0.01 1 $0.05 1 11 377 184.218855% 0.000025 0.000034 -0.000024 0.000003 0.000000
DAL9Apr20P15.00 PUT 15.00 0.21 $0.19 4 $0.23 1 327 369 211.661798% -0.001735 0.001771 -0.001253 0.000173 -0.000008
DAL9Apr20P17.00 PUT 17.00 0.36 $0.32 2 $0.38 199 286 312 183.695788% -0.021083 0.016089 -0.011379 0.001570 -0.000095
DAL9Apr20P18.00 PUT 18.00 0.49 $0.47 1 $0.50 3 814 291 174.981700% -0.052070 0.033850 -0.023941 0.003304 -0.000238
DAL9Apr20C34.00 CALL 34.00 0.03 $0.05 1 $0.10 67 1 270 161.882034% 0.001860 0.001886 -0.001334 0.000184 0.000008
DAL9Apr20P10.00 PUT 10.00 0.04 $0.01 65 $0.05 5 301 269 269.354172% -0.000001 0.000001 0.000000 0.000000 0.000000
DAL9Apr20C42.00 CALL 42.00 0.01 0 $0.19 25 0 257 263.248517% 0.000005 0.000008 -0.000005 0.000001 0.000000
DAL9Apr20P40.00 PUT 40.00 17.92 $15.30 36 $18.05 1 6 238 0.000000% -0.999975 0.000034 0.000047 0.000003 -0.007671
DAL9Apr20P14.00 PUT 14.00 0.15 0 $1.00 18 172 228 391.151717% -0.000321 0.000374 -0.000264 0.000036 -0.000001
DAL9Apr20P16.00 PUT 16.00 0.27 $0.23 10 $0.28 10 105 217 194.038590% -0.006883 0.006101 -0.004315 0.000595 -0.000031
DAL9Apr20P12.00 PUT 12.00 0.09 0 $0.12 58 42 184 270.286402% -0.000003 0.000005 -0.000003 0.000000 0.000000
DAL9Apr20C48.00 CALL 48.00 0.02 0 $4.30 81 0 183 753.966644% 0.000001 0.000001 0.000000 0.000000 0.000000
DAL9Apr20C45.00 CALL 45.00 0.01 0 $0.05 1 0 182 229.867826% 0.000001 0.000001 -0.000001 0.000000 0.000000
DAL9Apr20C36.00 CALL 36.00 0.02 0 $0.23 21 2 171 222.152666% 0.000470 0.000533 -0.000377 0.000052 0.000002
DAL9Apr20C41.00 CALL 41.00 0.04 0 $0.03 4 0 163 190.722661% 0.000012 0.000016 -0.000012 0.000002 0.000000
DAL9Apr20C50.00 CALL 50.00 0.01 0 $3.50 2 0 155 703.643251% 0.000001 0.000001 0.000000 0.000000 0.000000
DAL9Apr20C38.00 CALL 38.00 0.03 0 $0.14 73 1 143 217.785443% 0.000111 0.000139 -0.000098 0.000014 0.000000
DAL9Apr20P45.00 PUT 45.00 22.70 $21.20 21 $24.65 21 2 141 315.844333% -1.000000 0.000001 0.000080 0.000000 -0.008630
DAL9Apr20C23.00 CALL 23.00 1.56 $1.52 1 $1.59 50 713 137 147.121449% 0.452495 0.125876 -0.089051 0.012285 0.001753
DAL9Apr20C37.00 CALL 37.00 0.02 0 $0.24 220 1 122 233.629830% 0.000230 0.000275 -0.000194 0.000027 0.000001
DAL9Apr20C31.00 CALL 31.00 0.14 $0.10 74 $0.16 45 38 121 148.215698% 0.012428 0.010231 -0.007237 0.000999 0.000051
DAL9Apr20C49.00 CALL 49.00 0.07 0 $0.73 62 0 116 414.079480% 0.000001 0.000001 0.000000 0.000000 0.000000
DAL9Apr20P32.00 PUT 32.00 9.85 $9.10 221 $9.85 41 51 110 0.000000% -0.993237 0.006007 -0.004192 0.000586 -0.006109
DAL9Apr20P31.00 PUT 31.00 8.80 $8.45 66 $10.75 2 59 103 265.951883% -0.987572 0.010231 -0.007182 0.000999 -0.005894
DAL9Apr20C22.00 CALL 22.00 2.05 $2.01 8 $2.14 1 525 97 152.832794% 0.578082 0.124340 -0.087969 0.012135 0.002205
DAL9Apr20P42.00 PUT 42.00 19.35 $17.10 65 $20.15 21 1 95 0.000000% -0.999995 0.000008 0.000069 0.000001 -0.008055
DAL9Apr20P48.00 PUT 48.00 14.60 $23.65 21 $28.00 55 0 94 312.908676% -1.000000 0.000001 0.000085 0.000000 -0.009205
DAL9Apr20P43.00 PUT 43.00 17.40 $18.50 21 $22.20 21 0 86 0.000000% -0.999998 0.000004 0.000074 0.000000 -0.008246
DAL9Apr20P44.00 PUT 44.00 22.65 $19.10 65 $22.15 21 0 84 0.000000% -0.999999 0.000002 0.000077 0.000000 -0.008438
DAL9Apr20P13.00 PUT 13.00 0.13 $0.07 41 $4.50 310 17 84 628.548473% -0.000041 0.000054 -0.000038 0.000005 0.000000
DAL9Apr20C39.00 CALL 39.00 0.15 0 $0.16 52 0 83 231.683414% 0.000053 0.000069 -0.000049 0.000007 0.000000
DAL9Apr20P46.00 PUT 46.00 12.62 $21.65 21 $26.00 59 0 74 299.750698% -1.000000 0.000001 0.000082 0.000000 -0.008822
DAL9Apr20P50.00 PUT 50.00 16.25 $25.65 21 $30.00 59 0 65 325.376120% -1.000000 0.000001 0.000089 0.000000 -0.009589
DAL9Apr20C51.00 CALL 51.00 0.55 0 $0.01 1 0 64 218.365337% 0.000001 0.000001 0.000000 0.000000 0.000000
DAL9Apr20P34.00 PUT 34.00 11.80 $11.35 21 $12.20 21 6 53 189.399507% -0.998140 0.001886 -0.001273 0.000184 -0.006513
DAL9Apr20C46.00 CALL 46.00 0.02 0 $0.05 25 0 43 235.758182% 0.000001 0.000001 0.000000 0.000000 0.000000
DAL9Apr20P11.00 PUT 11.00 0.06 $0.02 53 $0.07 8 27 40 255.125576% -0.000001 0.000001 0.000000 0.000000 0.000000
DAL9Apr20C17.00 CALL 17.00 5.99 $4.65 245 $8.20 79 0 38 277.531101% 0.978917 0.016089 -0.011410 0.001570 0.003165
DAL9Apr20C20.00 CALL 20.00 3.38 $3.20 69 $3.40 1 60 37 159.530092% 0.809290 0.086432 -0.061163 0.008435 0.002949
DAL9Apr20P37.00 PUT 37.00 14.75 $14.15 31 $15.20 21 1 36 185.513986% -0.999770 0.000275 -0.000128 0.000027 -0.007095
DAL9Apr20C21.00 CALL 21.00 2.65 $2.57 2 $2.75 25 253 33 157.246270% 0.701271 0.110278 -0.078026 0.010762 0.002621
DAL9Apr20P39.00 PUT 39.00 16.21 $16.25 21 $17.15 21 0 32 211.154154% -0.999947 0.000069 0.000021 0.000007 -0.007479
DAL9Apr20P47.00 PUT 47.00 17.96 $22.40 1 $26.80 21 0 28 0.000000% -1.000000 0.000001 0.000084 0.000000 -0.009014
DAL9Apr20C56.00 CALL 56.00 0.05 0 $0.01 11 0 28 239.526459% 0.000001 0.000001 0.000000 0.000000 0.000000
DAL9Apr20P36.00 PUT 36.00 12.34 $13.10 31 $14.20 21 0 27 165.556858% -0.999530 0.000533 -0.000313 0.000052 -0.006902
DAL9Apr20C52.00 CALL 52.00 0.11 0 $4.30 32 0 26 786.843010% 0.000001 0.000001 0.000000 0.000000 0.000000
DAL9Apr20C54.00 CALL 54.00 0.32 0 $0.98 1 0 25 482.352167% 0.000001 0.000001 0.000000 0.000000 0.000000
DAL9Apr20P38.00 PUT 38.00 15.95 $15.20 21 $16.20 21 1 25 203.337778% -0.999889 0.000139 -0.000030 0.000014 -0.007287
DAL9Apr20C11.00 CALL 11.00 14.50 $11.15 31 $12.10 21 0 23 348.072024% 1.000000 0.000001 -0.000020 0.000000 0.002110
DAL9Apr20C10.00 CALL 10.00 13.87 $12.25 31 $13.10 21 0 22 406.590114% 1.000000 0.000001 -0.000018 0.000000 0.001918
DAL9Apr20P41.00 PUT 41.00 19.05 $16.10 65 $19.15 21 3 22 0.000000% -0.999988 0.000016 0.000062 0.000002 -0.007863
DAL9Apr20C44.00 CALL 44.00 0.01 0 $0.01 3 0 21 184.201258% 0.000001 0.000002 -0.000001 0.000000 0.000000
DAL9Apr20C47.00 CALL 47.00 0.25 0 $0.23 23 0 21 308.862065% 0.000001 0.000001 0.000000 0.000000 0.000000
DAL9Apr20C57.00 CALL 57.00 0.01 0 $0.01 19 13 21 243.492437% 0.000001 0.000001 0.000000 0.000000 0.000000
DAL9Apr20C18.00 CALL 18.00 4.95 $4.80 56 $7.20 51 37 15 304.022134% 0.947930 0.033850 -0.023973 0.003304 0.003214
DAL9Apr20C65.00 CALL 65.00 0.05 0 $0.22 22 0 9 402.095341% 0.000001 0.000001 0.000000 0.000000 0.000000
DAL9Apr20P52.00 PUT 52.00 10.13 $28.10 1 $31.80 21 0 8 367.527143% -1.000000 0.000001 0.000093 0.000000 -0.009972
DAL9Apr20C16.00 CALL 16.00 6.10 $4.90 31 $7.10 21 2 7 0.000000% 0.993117 0.006101 -0.004343 0.000595 0.003037
DAL9Apr20P49.00 PUT 49.00 26.75 $24.35 1 $28.80 21 0 6 0.000000% -1.000000 0.000001 0.000087 0.000000 -0.009397
DAL9Apr20P53.00 PUT 53.00 22.59 $28.50 1 $32.80 21 0 4 269.761076% -1.000000 0.000001 0.000094 0.000000 -0.010164
DAL9Apr20C12.00 CALL 12.00 21.03 $10.10 31 $11.15 21 0 4 311.425831% 0.999997 0.000005 -0.000025 0.000000 0.002301
DAL9Apr20C53.00 CALL 53.00 0.19 0 $3.30 1 0 3 709.719499% 0.000001 0.000001 0.000000 0.000000 0.000000
DAL9Apr20C19.00 CALL 19.00 7.00 $3.95 64 $6.10 21 0 2 267.049795% 0.892572 0.058746 -0.041582 0.005733 0.003149
DAL9Apr20C15.00 CALL 15.00 20.60 $5.85 31 $8.10 21 0 1 0.000000% 0.998265 0.001771 -0.001279 0.000173 0.002869
DAL9Apr20C13.00 CALL 13.00 20.65 $9.15 31 $10.10 21 0 1 277.626402% 0.999959 0.000054 -0.000061 0.000005 0.002493
DAL9Apr20P57.00 PUT 57.00 22.00 $32.35 1 $36.80 21 0 0 0.000000% -1.000000 0.000001 0.000102 0.000000 -0.010931
DAL9Apr20P56.00 PUT 56.00 24.73 $31.45 1 $35.80 21 0 0 258.398922% -1.000000 0.000001 0.000100 0.000000 -0.010740
DAL9Apr20P60.00 PUT 60.00 23.50 $35.35 1 $39.80 21 0 0 0.000000% -1.000000 0.000001 0.000107 0.000000 -0.011507
DAL9Apr20P65.00 PUT 65.00 42.79 $40.35 1 $44.80 21 0 0 0.000000% -1.000000 0.000001 0.000116 0.000000 -0.012466
DAL9Apr20P55.00 PUT 55.00 9.30 $30.35 1 $34.80 21 0 0 0.000000% -1.000000 0.000001 0.000098 0.000000 -0.010548
DAL9Apr20C14.00 CALL 14.00 $6.30 41 $10.30 2 0 0 0.000000% 0.999679 0.000374 -0.000289 0.000036 0.002683
DAL9Apr20P51.00 PUT 51.00 8.80 $26.45 1 $30.80 21 0 0 235.922370% -1.000000 0.000001 0.000091 0.000000 -0.009781
DAL9Apr20P54.00 PUT 54.00 18.75 $29.50 1 $33.80 21 0 0 274.553850% -1.000000 0.000001 0.000096 0.000000 -0.010356