Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $69.40 as of 12/30/2025 9:13:51 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.45 | 36.40 | 34.43 | 36.00 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:02 PM EST |
| 40.00 | 27.50 | 31.40 | 29.45 | % | 0.74 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 45.00 | 22.70 | 25.60 | 24.15 | % | 0.54 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 50.00 | 17.85 | 20.80 | 19.33 | 19.98 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 51.00 | 16.95 | 19.60 | 18.28 | % | 0.36 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 52.00 | 16.05 | 18.60 | 17.33 | 19.15 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:02 PM EST |
| 53.00 | 14.95 | 17.60 | 16.28 | % | 0.31 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 54.00 | 14.05 | 16.60 | 15.33 | % | 0.28 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 55.00 | 12.95 | 15.60 | 14.28 | 16.02 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 4:00:02 PM EST |
| 56.00 | 11.90 | 14.60 | 13.25 | % | 0.24 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 57.00 | 10.95 | 13.65 | 12.30 | 13.17 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:02 PM EST |
| 58.00 | 9.55 | 12.65 | 11.10 | 11.30 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 59.00 | 9.10 | 11.65 | 10.38 | 8.82 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 4:00:02 PM EST |
| 60.00 | 8.15 | 10.90 | 9.53 | 11.20 | 0.00 | 0.00% | 0.16 | 0 | 36 | 1.06 | 0.99 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 61.00 | 7.00 | 9.65 | 8.33 | 11.37 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.91 | 0.99 | 0.01 | -0.01 | 12/16/2025 | 12/29/2025 4:00:02 PM EST |
| 62.00 | 6.15 | 8.70 | 7.43 | 9.93 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.85 | 0.97 | 0.02 | -0.02 | 12/22/2025 | 12/29/2025 4:00:02 PM EST |
| 63.00 | 5.20 | 8.55 | 6.88 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.01 | 0.95 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 64.00 | 5.40 | 7.35 | 6.38 | 5.45 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.87 | 0.92 | 0.04 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 65.00 | 4.35 | 5.40 | 4.88 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 315 | 0.55 | 0.88 | 0.05 | -0.04 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 66.00 | 2.55 | 5.85 | 4.20 | 5.37 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.82 | 0.83 | 0.07 | -0.05 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 67.00 | 2.67 | 3.50 | 3.09 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 225 | 0.29 | 0.76 | 0.08 | -0.06 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 68.00 | 1.71 | 2.80 | 2.26 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.27 | 0.67 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 69.00 | 1.79 | 1.88 | 1.84 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 195 | 0.32 | 0.57 | 0.11 | -0.07 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 70.00 | 1.26 | 1.32 | 1.29 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.31 | 0.46 | 0.11 | -0.07 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 71.00 | 0.86 | 0.90 | 0.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 406 | 0.30 | 0.36 | 0.10 | -0.06 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 72.00 | 0.55 | 0.58 | 0.57 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 5,207 | 0.30 | 0.26 | 0.09 | -0.06 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 73.00 | 0.33 | 0.43 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.31 | 0.19 | 0.07 | -0.04 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 74.00 | 0.01 | 0.30 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.25 | 0.13 | 0.06 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 75.00 | 0.01 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.29 | 0.08 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 76.00 | 0.00 | 0.37 | 0.19 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.46 | 0.05 | 0.03 | -0.02 | 12/24/2025 | 12/29/2025 4:00:02 PM EST |
| 77.00 | 0.01 | 0.26 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.35 | 0.03 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 78.00 | 0.00 | 0.81 | 0.41 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.70 | 0.02 | 0.01 | -0.01 | 12/23/2025 | 12/29/2025 4:00:02 PM EST |
| 79.00 | 0.02 | 0.49 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.48 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.51 | 0.76 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 82.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 83.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 52.00 | 0.00 | 1.27 | 0.64 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/29/2025 4:00:02 PM EST |
| 53.00 | 0.00 | 1.07 | 0.54 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 0.93 | 0.47 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 56.00 | 0.01 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 57.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 58.00 | 0.01 | 0.20 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 59.00 | 0.01 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.42 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.69 | -0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 61.00 | 0.00 | 0.39 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.62 | -0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 62.00 | 0.01 | 0.20 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | -0.03 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 63.00 | 0.01 | 0.40 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.38 | -0.05 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 64.00 | 0.01 | 0.47 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.35 | -0.08 | 0.04 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 65.00 | 0.18 | 0.45 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,925 | 0.36 | -0.12 | 0.05 | -0.04 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 66.00 | 0.37 | 0.44 | 0.41 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.34 | -0.17 | 0.07 | -0.05 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 67.00 | 0.54 | 0.65 | 0.60 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.33 | -0.24 | 0.08 | -0.06 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 68.00 | 0.81 | 0.94 | 0.88 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.32 | -0.33 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 69.00 | 1.16 | 1.30 | 1.23 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.32 | -0.43 | 0.11 | -0.07 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 70.00 | 1.64 | 1.76 | 1.70 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 286 | 0.31 | -0.54 | 0.11 | -0.07 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 71.00 | 1.99 | 2.67 | 2.33 | 2.46 | 0.00 | 0.00% | 0.03 | 0 | 222 | 0.31 | -0.64 | 0.10 | -0.06 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 72.00 | 2.31 | 4.85 | 3.58 | 3.05 | 0.00 | 0.00% | 0.05 | 0 | 405 | 0.70 | -0.74 | 0.09 | -0.06 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 73.00 | 2.17 | 5.85 | 4.01 | 2.94 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.80 | -0.81 | 0.07 | -0.04 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 74.00 | 3.05 | 6.70 | 4.88 | 4.38 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.83 | -0.87 | 0.06 | -0.03 | 12/12/2025 | 12/29/2025 4:00:02 PM EST |
| 75.00 | 4.40 | 6.95 | 5.68 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.70 | -0.92 | 0.04 | -0.02 | 12/19/2025 | 12/29/2025 4:00:02 PM EST |
| 76.00 | 4.90 | 8.45 | 6.68 | % | 0.09 | 0 | 0 | 0.89 | -0.95 | 0.03 | -0.02 | 12/29/2025 4:00:02 PM EST | |||
| 77.00 | 5.95 | 9.35 | 7.65 | % | 0.10 | 0 | 0 | 0.92 | -0.97 | 0.02 | -0.01 | 12/29/2025 4:00:02 PM EST | |||
| 78.00 | 6.85 | 10.30 | 8.58 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.96 | -0.98 | 0.01 | -0.01 | 12/24/2025 | 12/29/2025 4:00:02 PM EST |
| 79.00 | 7.65 | 11.50 | 9.58 | % | 0.12 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 80.00 | 9.30 | 12.60 | 10.95 | 10.29 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.17 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:02 PM EST |
| 81.00 | 10.30 | 13.60 | 11.95 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 82.00 | 11.30 | 14.60 | 12.95 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 83.00 | 12.30 | 15.60 | 13.95 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 85.00 | 13.65 | 17.60 | 15.63 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST |