Cboe Global Markets

DAL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Delta Air Lines, Inc. (dal)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
50.08
Ask: 
50.3
Vol: 
8,316,754
Last: 
50.08
Change: 
+0.64 (+1.2569%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DAL 49.000
2.65
+0.225
2.54
2.67
41
0.51
0.7307
0.0951
518
DAL 49.500
2.32
+0.2
2.19
2.31
2
0.5
0.6808
0.1038
0
DAL 50.000
1.95
+0.16
1.87
1.99
168
0.5
0.6267
0.1106
610
DAL 51.000
1.39
+0.1
1.33
1.38
221
0.49
0.5117
0.1167
698
DAL 52.000
0.96
+0.045
0.92
0.96
217
0.49
0.3985
0.1122
1918
DAL 53.000
0.52
-0.1
0.59
0.65
401
0.49
0.2977
0.0994
649
Fri May 23 2025
Strike
DAL 49.000
DAL 49.500
DAL 50.000
DAL 51.000
DAL 52.000
DAL 53.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DAL 49.000
0.6
-0.355
0.58
0.62
180
0.49
-0.2713
0.0958
1914
DAL 49.500
0.71
-0.43
0.73
0.77
73
0.49
-0.3216
0.1046
7
DAL 50.000
0.92
-0.435
0.9
0.95
755
0.48
-0.3762
0.1115
470
DAL 51.000
1.39
-0.49
1.35
1.43
1,597
0.48
-0.4922
0.1177
237
DAL 52.000
1.95
-0.53
1.94
2
300
0.48
-0.6063
0.1131
225
DAL 53.000
2.67
-0.53
2.6
2.74
55
0.49
-0.7079
0.1003
602
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DAL 48.500
3.01
-0.09
3.3
3.45
2
0.48
0.7257
0.0716
19
DAL 49.000
2.65
-0.095
2.92
3.1
6
0.46
0.6884
0.0766
125
DAL 50.000
2.45
+0.24
2.26
2.41
28
0.45
0.6071
0.0846
159
DAL 51.000
1.83
+0.16
1.74
1.87
29
0.45
0.5199
0.0887
67
DAL 52.000
1.38
+0.125
1.33
1.4
25
0.45
0.4318
0.0882
574
DAL 53.000
1.01
+0.08
0.97
1.03
43
0.45
0.3479
0.0833
188
Fri May 30 2025
Strike
DAL 48.500
DAL 49.000
DAL 50.000
DAL 51.000
DAL 52.000
DAL 53.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DAL 48.500
0.81
-0.3
0.78
0.85
5
0.46
-0.276
0.0721
31
DAL 49.000
1.23
-0.06
0.93
1.02
48
0.46
-0.3136
0.0772
123
DAL 50.000
1.31
-0.39
1.28
1.38
35
0.45
-0.3956
0.0852
157
DAL 51.000
1.75
-0.455
1.73
1.84
8
0.45
-0.4834
0.0894
40
DAL 52.000
2.22
-0.57
2.27
2.37
9
0.44
-0.5723
0.0891
71
DAL 53.000
2.27
+0
2.9
3.05
0
0.44
-0.6572
0.0843
82
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.