Bulletin
Investor Alert

Delta Air Lines Inc.

NYS: DAL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 7, 2023, 7:56 p.m.

DAL
/zigman2/quotes/200327741/composite

$

39.51

Change

-0.08 -0.20%

Volume

Volume 318,389

Quotes are delayed by 20 min

/zigman2/quotes/200327741/composite

Today's close

$ 39.64

$ 39.59

Change

-0.05 -0.13%

Day low

Day high

$38.67

$39.77

Open

52 week low

52 week high

$27.20

$46.27

Open

OPTION CHAIN FOR DELTA AIR LINES INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.25 0.00 4.00 19.50 19.70 20.00 quote 0.00 0.00 0.00 0.00 0.06
quote 17.75 -0.10 3.00 17.55 17.80 3.00 22.00 quote 0.08 0.00 0.00 0.00 0.06 1.00
quote 16.15 -0.60 1.00 16.55 16.80 4.00 23.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 15.55 15.75 24.00 quote 0.00 0.00 0.00 0.00 0.06
quote 14.55 1.85 2.00 14.50 14.70 5.00 25.00 quote 0.02 0.00 0.00 0.00 0.02 3.00
quote 12.95 0.00 0.00 13.50 13.70 4.00 26.00 quote 0.02 0.00 0.00 0.00 0.03 72.00
quote 12.15 0.00 0.00 12.55 12.75 7.00 27.00 quote 0.07 0.00 0.00 0.00 0.03 199.00
quote 10.95 0.00 0.00 11.50 11.70 8.00 28.00 quote 0.04 0.00 0.00 0.00 0.03 104.00
quote 10.60 0.00 0.00 10.55 10.75 2.00 29.00 quote 0.06 0.00 0.00 0.00 0.03 37.00
quote 9.55 -0.25 5.00 9.50 9.75 14.00 30.00 quote 0.09 0.00 0.00 0.00 0.03 25.00
quote 8.25 -0.08 1.00 8.55 8.70 12.00 31.00 quote 0.02 0.00 0.00 0.00 0.02 262.00
quote 7.25 0.53 2.00 7.55 7.75 10.00 32.00 quote 0.01 0.00 0.00 0.00 0.03 160.00
quote 6.60 -0.55 1.00 6.45 6.75 29.00 33.00 quote 0.01 0.00 266.00 0.00 0.01 555.00
quote 6.30 0.70 4.00 6.05 6.20 4.00 33.50 quote 0.02 0.00 1.00 0.00 0.03 36.00
quote 5.00 -0.66 13.00 5.55 5.75 94.00 34.00 quote 0.01 0.00 3.00 0.00 0.02 81.00
quote 5.10 0.00 12.00 5.00 5.25 11.00 34.50 quote 0.02 0.00 0.00 0.00 0.02 81.00
quote 4.55 -0.09 4.00 4.55 4.75 68.00 35.00 quote 0.01 -0.02 2.00 0.00 0.01 2,340
quote 3.92 -0.28 5.00 4.05 4.20 16.00 35.50 quote 0.01 -0.02 30.00 0.00 0.02 246.00
quote 3.25 -0.42 3.00 3.55 3.75 66.00 36.00 quote 0.02 0.00 213.00 0.01 0.02 438.00
quote 2.46 -0.88 5.00 3.00 3.25 21.00 36.50 quote 0.02 -0.01 29.00 0.01 0.03 375.00
quote 2.72 0.05 24.00 2.54 2.77 556.00 37.00 quote 0.03 0.00 24.00 0.02 0.03 1,748
quote 2.10 -0.08 18.00 2.11 2.23 50.00 37.50 quote 0.04 -0.01 136.00 0.03 0.05 746.00
quote 1.58 -0.05 32.00 1.63 1.81 227.00 38.00 quote 0.06 -0.05 2,710 0.05 0.07 1,521
quote 1.31 0.03 175.00 1.19 1.37 242.00 38.50 quote 0.13 -0.02 285.00 0.10 0.13 927.00
quote 0.96 0.03 409.00 0.82 0.92 1,045 39.00 quote 0.23 -0.05 4,033 0.23 0.24 3,056
quote 0.60 -0.03 333.00 0.50 0.56 868.00 39.50 quote 0.40 -0.05 167.00 0.38 0.42 4,203
39.59 Current price as of 2/07/2023 04:00:02 PM
quote 0.30 -0.08 5,313 0.27 0.30 4,436 40.00 quote 0.67 -0.03 138.00 0.64 0.69 1,035
quote 0.18 -0.04 502.00 0.13 0.17 2,655 40.50 quote 0.94 -0.16 103.00 0.99 1.06 96.00
quote 0.09 -0.02 1,489 0.06 0.08 2,869 41.00 quote 1.69 0.08 100.00 1.31 1.51 102.00
quote 0.04 -0.03 37.00 0.02 0.05 293.00 41.50 quote 2.15 0.33 9.00 1.75 1.97 12.00
quote 0.02 -0.02 180.00 0.01 0.03 322.00 42.00 quote 2.51 0.08 20.00 2.23 2.47 16.00
quote 0.03 -0.02 43.00 0.00 0.01 143.00 42.50 quote 2.97 0.02 7.00 2.79 2.99 23.00
quote 0.01 -0.01 1.00 0.00 0.01 266.00 43.00 quote 3.60 0.96 4.00 3.30 3.55 9.00
quote 0.00 0.00 0.00 0.00 0.01 43.50 quote 4.55 0.00 0.00 3.75 3.95 1.00
quote 0.03 0.00 0.00 0.00 0.01 51.00 44.00 quote 5.25 1.41 5.00 4.30 4.50 3.00
quote 0.00 0.00 0.00 0.00 0.02 44.50 quote 5.00 -0.25 1.00 4.80 5.00 1.00
quote 0.01 -0.01 3.00 0.00 0.01 102.00 45.00 quote 5.50 -0.25 3.00 5.30 5.50 6.00
quote 0.02 0.00 0.00 0.00 0.03 37.00 46.00 quote 0.00 0.00 0.00 6.30 6.50
quote 0.02 0.00 0.00 0.00 0.03 1.00 47.00 quote 7.50 0.10 6.00 7.30 7.50
quote 0.02 0.00 0.00 0.00 0.03 2.00 48.00 quote 8.50 0.20 1.00 8.30 8.50 13.00
quote 0.00 0.00 0.00 0.00 0.03 49.00 quote 9.30 0.00 2.00 9.30 9.50 2.00
quote 0.00 0.00 0.00 0.00 0.03 50.00 quote 0.00 0.00 0.00 10.30 10.50
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 18.95 0.00 0.00 19.55 19.75 39.00 20.00 quote 0.03 0.00 0.00 0.00 0.01 34.00
quote 18.75 0.85 10.00 18.55 18.80 27.00 21.00 quote 0.09 0.00 0.00 0.00 0.03 1.00
quote 17.80 0.20 2.00 17.55 17.75 17.00 22.00 quote 0.02 0.00 0.00 0.00 0.03 45.00
quote 16.60 0.35 2.00 16.50 16.75 15.00 23.00 quote 0.01 0.00 0.00 0.00 0.03 59.00
quote 15.60 0.00 0.00 15.50 15.75 41.00 24.00 quote 0.03 0.00 0.00 0.00 0.02 125.00
quote 14.49 -0.31 7.00 14.50 14.75 40.00 25.00 quote 0.02 0.01 1.00 0.00 0.02 814.00
quote 13.15 -0.50 2.00 13.50 13.80 42.00 26.00 quote 0.01 0.00 0.00 0.00 0.02 933.00
quote 12.80 0.05 5.00 12.55 12.75 29.00 27.00 quote 0.01 -0.01 89.00 0.00 0.01 252.00
quote 11.65 0.45 3.00 11.55 11.75 144.00 28.00 quote 0.02 0.00 0.00 0.00 0.02 266.00
quote 10.30 0.00 0.00 10.50 10.75 33.00 29.00 quote 0.02 0.00 0.00 0.01 0.02 500.00
quote 8.95 -1.05 2.00 9.55 9.75 107.00 30.00 quote 0.02 0.00 6.00 0.01 0.02 2,659
quote 9.39 0.00 0.00 8.55 8.80 52.00 31.00 quote 0.01 -0.01 60.00 0.01 0.02 2,573
quote 7.60 -0.35 1.00 7.60 7.80 268.00 32.00 quote 0.02 -0.01 15.00 0.01 0.03 1,139
quote 5.92 0.00 0.00 6.60 6.75 2,410 33.00 quote 0.04 0.01 91.00 0.02 0.03 2,459
quote 5.40 0.00 0.00 6.05 6.25 1.00 33.50 quote 0.03 -0.05 5.00 0.02 0.03 31.00
quote 5.30 -0.28 4.00 5.60 5.75 1,197 34.00 quote 0.05 0.02 1.00 0.02 0.04 5,943
quote 4.64 0.00 0.00 5.10 5.30 7.00 34.50 quote 0.05 0.00 103.00 0.03 0.04 125.00
quote 4.61 -0.07 10.00 4.65 4.80 3,870 35.00 quote 0.04 -0.02 73.00 0.04 0.05 4,122
quote 3.75 -0.48 1.00 4.15 4.30 25.00 35.50 quote 0.08 0.01 10.00 0.05 0.06 168.00
quote 3.60 -0.15 4.00 3.65 3.80 1,038 36.00 quote 0.08 -0.01 23.00 0.07 0.08 2,530
quote 2.75 -0.20 21.00 3.20 3.35 29.00 36.50 quote 0.10 -0.04 28.00 0.09 0.11 513.00
quote 2.53 -0.27 27.00 2.73 2.91 3,947 37.00 quote 0.14 -0.02 53.00 0.13 0.15 3,277
quote 2.40 -0.11 13.00 2.30 2.43 367.00 37.50 quote 0.19 -0.03 2,063 0.18 0.21 968.00
quote 1.83 -0.17 30.00 1.90 2.00 3,256 38.00 quote 0.31 0.00 457.00 0.26 0.30 4,742
quote 1.58 -0.02 28.00 1.51 1.61 514.00 38.50 quote 0.40 -0.06 147.00 0.37 0.41 1,097
quote 1.25 0.02 372.00 1.16 1.24 2,693 39.00 quote 0.52 -0.07 233.00 0.54 0.57 2,447
quote 0.93 0.00 222.00 0.88 0.93 1,658 39.50 quote 0.70 -0.07 202.00 0.72 0.77 1,359
39.59 Current price as of 2/07/2023 04:00:02 PM
quote 0.65 -0.08 1,007 0.63 0.67 7,655 40.00 quote 0.96 -0.06 60.00 0.96 1.02 918.00
quote 0.46 -0.04 210.00 0.43 0.47 2,563 40.50 quote 1.20 -0.18 71.00 1.27 1.33 241.00
quote 0.31 -0.06 221.00 0.28 0.32 5,164 41.00 quote 2.05 0.38 3.00 1.57 1.69 469.00
quote 0.19 -0.05 39.00 0.18 0.21 591.00 41.50 quote 2.66 0.67 3.00 1.98 2.09 14.00
quote 0.12 -0.02 51.00 0.11 0.14 705.00 42.00 quote 2.63 0.52 2.00 2.40 2.54 9.00
quote 0.06 -0.03 32.00 0.07 0.09 235.00 42.50 quote 3.55 0.79 2.00 2.85 3.05 10.00
quote 0.05 -0.02 11.00 0.05 0.06 453.00 43.00 quote 3.80 0.30 1.00 3.35 3.50 8.00
quote 0.05 -0.04 1.00 0.03 0.04 15.00 43.50 quote 4.35 0.00 0.00 3.80 3.95 4.00
quote 0.03 -0.01 20.00 0.02 0.03 62.00 44.00 quote 4.30 -1.15 10.00 4.30 4.45 8.00
quote 0.04 0.00 0.00 0.00 0.01 40.00 44.50 quote 4.90 0.00 0.00 4.70 5.00 5.00
quote 0.01 -0.01 7.00 0.01 0.02 1,789 45.00 quote 6.10 1.10 1.00 5.30 5.50 12.00
quote 45.50 quote
quote 0.02 0.00 0.00 0.00 0.02 7.00 46.00 quote 7.25 0.15 1.00 6.30 6.50 5.00
quote 0.00 0.00 0.00 0.00 0.02 47.00 quote 7.75 0.00 0.00 7.30 7.50 4.00
quote 0.00 0.00 0.00 0.00 0.02 48.00 quote 0.00 0.00 0.00 8.25 8.45
quote 49.00 quote
quote 0.01 0.00 5.00 0.00 0.01 320.00 50.00 quote 10.55 0.25 4.00 10.30 10.50 30.00
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 19.50 19.80 20.00 quote 0.05 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 15.55 15.85 24.00 quote 0.02 0.00 0.00 0.00 0.03 244.00
quote 14.90 1.10 1.00 14.55 14.85 3.00 25.00 quote 0.02 0.00 0.00 0.00 0.03 1.00
quote 12.80 0.00 1.00 13.55 13.85 26.00 quote 0.02 0.00 0.00 0.00 0.03 16.00
quote 0.00 0.00 0.00 12.55 12.85 27.00 quote 0.08 0.00 0.00 0.00 0.03 60.00
quote 11.25 0.00 0.00 11.50 11.80 5.00 28.00 quote 0.02 -0.06 4.00 0.00 0.03 50.00
quote 10.75 1.10 3.00 10.55 10.80 3.00 29.00 quote 0.02 -0.07 40.00 0.00 0.03 123.00
quote 8.31 0.00 0.00 9.50 9.80 2.00 30.00 quote 0.03 0.00 0.00 0.01 0.03 38.00
quote 0.00 0.00 0.00 8.60 8.85 31.00 quote 0.03 0.00 0.00 0.02 0.03 72.00
quote 7.85 0.55 1.00 7.60 7.85 7.00 32.00 quote 0.04 -0.01 10.00 0.03 0.04 132.00
quote 6.60 0.00 0.00 6.65 6.85 6.00 33.00 quote 0.05 -0.02 57.00 0.04 0.05 119.00
quote 5.60 0.00 0.00 5.55 5.90 6.00 34.00 quote 0.07 -0.01 3.00 0.06 0.07 654.00
quote 34.50 quote
quote 4.40 -0.33 1.00 4.65 4.95 75.00 35.00 quote 0.10 -0.03 9.00 0.09 0.10 441.00
quote 35.50 quote
quote 3.50 -0.10 2.00 3.75 3.95 65.00 36.00 quote 0.20 0.01 2.00 0.14 0.16 618.00
quote 36.50 quote
quote 2.93 -0.03 3.00 2.89 3.05 94.00 37.00 quote 0.35 0.08 16.00 0.23 0.28 363.00
quote 37.50 quote
quote 1.82 -0.34 2.00 2.06 2.21 217.00 38.00 quote 0.45 0.00 18.00 0.40 0.45 184.00
quote 38.50 quote
quote 1.23 -0.31 277.00 1.35 1.46 808.00 39.00 quote 0.71 -0.10 17.00 0.67 0.76 132.00
quote 39.50 quote
39.59 Current price as of 2/07/2023 04:00:02 PM
quote 0.83 -0.07 73.00 0.81 0.88 692.00 40.00 quote 1.16 -0.03 5.00 1.12 1.19 167.00
quote 40.50 quote
quote 0.42 -0.09 30.00 0.41 0.48 532.00 41.00 quote 1.95 -0.76 1.00 1.68 1.83 17.00
quote 41.50 quote
quote 0.19 -0.07 19.00 0.19 0.23 476.00 42.00 quote 3.35 0.00 0.00 2.44 2.64 11.00
quote 42.50 quote
quote 0.11 0.00 13.00 0.09 0.12 205.00 43.00 quote 4.60 0.00 0.00 3.35 3.50 9.00
quote 43.50 quote
quote 0.05 0.01 2.00 0.03 0.06 609.00 44.00 quote 0.00 0.00 0.00 4.30 4.60
quote 44.50 quote
quote 0.04 0.00 20.00 0.02 0.04 371.00 45.00 quote 0.00 0.00 0.00 5.30 5.55
quote 45.50 quote
quote 0.02 -0.01 6.00 0.02 0.03 21.00 46.00 quote 0.00 0.00 0.00 6.25 6.50
quote 0.01 0.00 0.00 0.00 0.03 13.00 47.00 quote 0.00 0.00 0.00 7.25 7.55
quote 0.00 0.00 0.00 0.00 0.04 48.00 quote 0.00 0.00 0.00 8.25 8.55
quote 0.00 0.00 0.00 0.00 0.03 49.00 quote 0.00 0.00 0.00 9.25 9.50
quote 0.00 0.00 0.00 0.00 0.03 50.00 quote 10.70 0.00 1.00 10.20 10.50

March, 2023 Options

Show

June, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show

June, 2025 Options

Show

December, 2025 Options

Show
Link to MarketWatch's Slice.