Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $82.94 as of 9/25/2026 7:22:28 PM 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
50.00 33.00 37.10 35.05 35.10 +2.31 +7.05% 0.70 3 4 3.48 1.00 0.00 0.00 9/25/2026 9/25/2026 4:00:11 PM EST
55.00 28.00 32.05 30.03 % 0.55 0 0 2.96 1.00 0.00 0.00 9/25/2026 4:00:11 PM EST
60.00 23.85 26.75 25.30 18.90 0.00 0.00% 0.42 0 1 2.38 1.00 0.00 0.00 9/16/2026 9/25/2026 4:00:11 PM EST
65.00 18.85 20.80 19.83 18.17 +3.55 +24.29% 0.31 9 4 1.54 1.00 0.00 0.00 9/25/2026 9/25/2026 4:00:11 PM EST
66.00 17.85 20.15 19.00 13.33 0.00 0.00% 0.29 0 1 1.65 1.00 0.00 0.00 9/15/2026 9/25/2026 4:00:11 PM EST
67.00 16.85 19.30 18.08 12.31 0.00 0.00% 0.27 0 1 1.64 1.00 0.00 0.00 9/15/2026 9/25/2026 4:00:11 PM EST
68.00 15.00 18.10 16.55 14.75 0.00 0.00% 0.24 0 3 1.48 1.00 0.00 0.00 9/21/2026 9/25/2026 4:00:11 PM EST
69.00 14.00 17.10 15.55 10.44 0.00 0.00% 0.23 0 1 1.41 1.00 0.00 0.00 9/15/2026 9/25/2026 4:00:11 PM EST
70.00 14.05 16.05 15.05 9.60 0.00 0.00% 0.21 0 51 1.32 1.00 0.00 0.00 9/15/2026 9/25/2026 4:00:11 PM EST
71.00 12.90 15.10 14.00 8.85 0.00 0.00% 0.20 0 1 1.27 1.00 0.00 0.00 9/15/2026 9/25/2026 4:00:11 PM EST
72.00 11.90 14.30 13.10 11.75 0.00 0.00% 0.18 0 2 1.28 1.00 0.00 0.00 9/22/2026 9/25/2026 4:00:11 PM EST
73.00 10.90 13.20 12.05 6.65 0.00 0.00% 0.17 0 2 1.17 1.00 0.00 -0.01 9/3/2026 9/25/2026 4:00:11 PM EST
74.00 10.65 11.90 11.28 6.05 0.00 0.00% 0.15 0 1 0.99 0.99 0.00 -0.01 9/15/2026 9/25/2026 4:00:11 PM EST
75.00 9.65 10.75 10.20 9.15 0.00 0.00% 0.14 0 19 0.87 0.99 0.01 -0.02 9/22/2026 9/25/2026 4:00:11 PM EST
76.00 8.30 10.00 9.15 7.34 0.00 0.00% 0.12 0 59 0.89 0.98 0.01 -0.03 9/22/2026 9/25/2026 4:00:11 PM EST
77.00 7.60 8.75 8.18 8.17 +0.72 +9.67% 0.11 25 73 0.74 0.96 0.02 -0.04 9/25/2026 9/25/2026 4:00:11 PM EST
78.00 5.95 7.90 6.93 7.17 +1.81 +33.77% 0.09 6 91 0.72 0.94 0.03 -0.05 9/25/2026 9/25/2026 4:00:11 PM EST
79.00 5.90 6.75 6.33 6.30 +1.78 +39.39% 0.08 6 52 0.61 0.91 0.03 -0.07 9/25/2026 9/25/2026 4:00:11 PM EST
80.00 5.00 6.55 5.78 5.35 +1.45 +37.18% 0.07 81 479 0.76 0.86 0.05 -0.08 9/25/2026 9/25/2026 4:00:11 PM EST
81.00 4.00 5.00 4.50 4.49 +1.39 +44.84% 0.06 15 200 0.54 0.81 0.06 -0.10 9/25/2026 9/25/2026 4:00:11 PM EST
82.00 3.05 4.00 3.53 3.60 +0.99 +37.94% 0.04 206 1,159 0.31 0.75 0.07 -0.11 9/25/2026 9/25/2026 4:00:11 PM EST
83.00 2.85 3.20 3.03 3.00 +1.13 +60.43% 0.04 206 808 0.40 0.68 0.08 -0.13 9/25/2026 9/25/2026 4:00:11 PM EST
84.00 2.17 2.59 2.38 2.37 +0.84 +54.91% 0.03 231 1,102 0.40 0.60 0.08 -0.14 9/25/2026 9/25/2026 4:00:11 PM EST
85.00 1.69 2.19 1.94 1.90 +0.63 +49.61% 0.02 1,118 1,613 0.41 0.51 0.09 -0.14 9/25/2026 9/25/2026 4:00:11 PM EST
86.00 1.20 1.51 1.36 1.42 +0.55 +63.22% 0.02 699 820 0.38 0.43 0.08 -0.14 9/25/2026 9/25/2026 4:00:11 PM EST
87.00 1.02 1.25 1.14 1.16 +0.53 +84.13% 0.01 6,223 747 0.42 0.35 0.08 -0.13 9/25/2026 9/25/2026 4:00:11 PM EST
88.00 0.77 0.87 0.82 0.83 +0.34 +69.39% 0.01 6,528 253 0.41 0.28 0.07 -0.12 9/25/2026 9/25/2026 4:00:11 PM EST
89.00 0.46 0.68 0.57 0.57 +0.20 +54.06% 0.01 3,693 95 0.41 0.22 0.06 -0.11 9/25/2026 9/25/2026 4:00:11 PM EST
90.00 0.39 0.46 0.43 0.45 +0.25 +125.00% 0.00 391 138 0.42 0.17 0.05 -0.09 9/25/2026 9/25/2026 4:00:11 PM EST
91.00 0.11 0.41 0.26 0.30 +0.15 +100.00% 0.00 30 186 0.39 0.13 0.04 -0.08 9/25/2026 9/25/2026 4:00:11 PM EST
92.00 0.13 0.44 0.29 0.21 +0.16 +320.00% 0.00 7 147 0.45 0.09 0.03 -0.06 9/25/2026 9/25/2026 4:00:11 PM EST
93.00 0.09 0.16 0.13 0.15 +0.02 +15.39% 0.00 24 36 0.41 0.07 0.03 -0.05 9/25/2026 9/25/2026 4:00:11 PM EST
94.00 0.09 0.17 0.13 0.05 0.00 0.00% 0.00 33 19 0.41 0.05 0.02 -0.04 9/25/2026 9/25/2026 4:00:11 PM EST
95.00 0.03 0.11 0.07 0.07 +0.03 +75.00% 0.00 23 25 0.43 0.03 0.02 -0.03 9/25/2026 9/25/2026 4:00:11 PM EST
96.00 0.01 0.12 0.07 0.12 +0.06 +100.00% 0.00 5 10 0.45 0.02 0.01 -0.02 9/25/2026 9/25/2026 4:00:11 PM EST
97.00 0.00 0.25 0.13 0.02 -0.09 -81.82% 0.00 27 16 0.65 0.01 0.01 -0.01 9/25/2026 9/25/2026 4:00:11 PM EST
98.00 0.01 0.07 0.04 0.06 0.00 0.00% 0.00 5 62 0.47 0.01 0.01 -0.01 9/25/2026 9/25/2026 4:00:11 PM EST
99.00 0.01 0.05 0.03 0.10 +0.04 +66.67% 0.00 14 37 0.52 0.01 0.00 -0.01 9/25/2026 9/25/2026 4:00:11 PM EST
100.00 0.01 0.18 0.10 0.08 +0.03 +60.00% 0.00 26 61 0.58 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:11 PM EST
101.00 0.00 1.22 0.61 0.03 0.00 0.00% 0.01 0 59 1.21 0.00 0.00 0.00 9/23/2026 9/25/2026 4:00:11 PM EST
102.00 0.00 0.35 0.18 0.01 -0.04 -80.00% 0.00 1 61 0.89 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:11 PM EST
103.00 0.00 1.35 0.68 % 0.01 0 0 1.34 0.00 0.00 0.00 9/25/2026 4:00:11 PM EST
104.00 0.00 1.12 0.56 % 0.01 0 0 1.30 0.00 0.00 0.00 9/25/2026 4:00:11 PM EST
105.00 0.00 0.01 0.01 % 0.00 0 0 0.58 0.00 0.00 0.00 9/25/2026 4:00:11 PM EST
110.00 0.00 2.13 1.07 % 0.01 0 0 1.88 0.00 0.00 0.00 9/25/2026 4:00:11 PM EST
115.00 0.00 0.05 0.03 0.01 0.00 0.00% 0.00 0 10 0.96 0.00 0.00 0.00 9/21/2026 9/25/2026 4:00:11 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
50.00 0.00 0.01 0.01 0.08 0.00 0.00% 0.00 0 1 1.38 0.00 0.00 0.00 9/10/2026 9/25/2026 4:00:11 PM EST
55.00 0.00 0.13 0.07 0.01 -0.30 -96.78% 0.00 90 2 1.15 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:11 PM EST
60.00 0.00 2.13 1.07 0.07 -0.49 -87.50% 0.02 54 2 2.55 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:11 PM EST
65.00 0.00 0.10 0.05 0.04 -0.05 -55.56% 0.00 20 26 1.00 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:11 PM EST
66.00 0.00 2.13 1.07 0.13 +0.08 +160.00% 0.02 4 3 2.04 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:11 PM EST
67.00 0.00 0.01 0.01 0.30 0.00 0.00% 0.00 0 29 0.66 0.00 0.00 0.00 9/17/2026 9/25/2026 4:00:11 PM EST
68.00 0.00 1.53 0.77 0.18 0.00 0.00% 0.01 0 2 1.66 0.00 0.00 0.00 9/8/2026 9/25/2026 4:00:11 PM EST
69.00 0.00 0.65 0.33 0.01 -0.01 -50.00% 0.00 4 17 1.21 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:11 PM EST
70.00 0.00 0.20 0.10 0.04 +0.01 +33.34% 0.00 9 154 0.86 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:11 PM EST
71.00 0.00 0.11 0.06 0.09 0.00 0.00% 0.00 4 2 0.72 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:11 PM EST
72.00 0.02 0.21 0.12 0.01 -0.04 -80.00% 0.00 47 237 0.65 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:11 PM EST
73.00 0.01 0.05 0.03 0.05 +0.01 +25.00% 0.00 96 129 0.50 0.00 0.00 -0.01 9/25/2026 9/25/2026 4:00:11 PM EST
74.00 0.02 0.08 0.05 0.08 +0.02 +33.34% 0.00 84 136 0.50 -0.01 0.00 -0.01 9/25/2026 9/25/2026 4:00:11 PM EST
75.00 0.03 0.07 0.05 0.06 -0.06 -50.00% 0.00 97 1,429 0.46 -0.01 0.01 -0.02 9/25/2026 9/25/2026 4:00:11 PM EST
76.00 0.00 0.10 0.05 0.05 -0.09 -64.29% 0.00 29 166 0.48 -0.02 0.01 -0.03 9/25/2026 9/25/2026 4:00:11 PM EST
77.00 0.02 0.11 0.07 0.06 -0.11 -64.71% 0.00 41 158 0.39 -0.04 0.02 -0.04 9/25/2026 9/25/2026 4:00:11 PM EST
78.00 0.10 0.18 0.14 0.14 -0.22 -61.12% 0.00 69 216 0.41 -0.06 0.03 -0.05 9/25/2026 9/25/2026 4:00:11 PM EST
79.00 0.17 0.32 0.25 0.18 -0.34 -65.39% 0.00 47 78 0.42 -0.09 0.03 -0.07 9/25/2026 9/25/2026 4:00:11 PM EST
80.00 0.31 0.40 0.36 0.33 -0.43 -56.58% 0.00 276 558 0.41 -0.14 0.05 -0.08 9/25/2026 9/25/2026 4:00:11 PM EST
81.00 0.40 0.59 0.50 0.47 -0.55 -53.93% 0.01 289 75 0.40 -0.19 0.06 -0.10 9/25/2026 9/25/2026 4:00:11 PM EST
82.00 0.63 0.79 0.71 0.75 -0.79 -51.30% 0.01 79 85 0.40 -0.25 0.07 -0.11 9/25/2026 9/25/2026 4:00:11 PM EST
83.00 0.94 1.12 1.03 1.12 -0.82 -42.27% 0.01 161 106 0.40 -0.32 0.08 -0.13 9/25/2026 9/25/2026 4:00:11 PM EST
84.00 1.17 1.50 1.34 1.40 -1.07 -43.32% 0.02 47 49 0.38 -0.40 0.08 -0.14 9/25/2026 9/25/2026 4:00:11 PM EST
85.00 1.70 1.99 1.85 1.83 -2.72 -59.78% 0.02 1,593 61 0.39 -0.49 0.09 -0.14 9/25/2026 9/25/2026 4:00:11 PM EST
86.00 2.27 2.50 2.39 2.45 -1.22 -33.25% 0.03 11 390 0.39 -0.57 0.08 -0.14 9/25/2026 9/25/2026 4:00:11 PM EST
87.00 2.65 3.35 3.00 2.90 -1.60 -35.56% 0.03 6 18 0.38 -0.65 0.08 -0.13 9/25/2026 9/25/2026 4:00:11 PM EST
88.00 3.35 4.50 3.93 6.67 0.00 0.00% 0.04 0 50 0.42 -0.72 0.07 -0.12 8/24/2026 9/25/2026 4:00:11 PM EST
89.00 4.30 4.80 4.55 4.75 -6.20 -56.63% 0.05 1 0 0.39 -0.78 0.06 -0.11 9/25/2026 9/25/2026 4:00:11 PM EST
90.00 4.95 5.80 5.38 5.10 -2.24 -30.52% 0.06 2 100 0.53 -0.83 0.05 -0.09 9/25/2026 9/25/2026 4:00:11 PM EST
91.00 5.60 6.95 6.28 9.02 0.00 0.00% 0.07 0 1 0.63 -0.87 0.04 -0.08 8/24/2026 9/25/2026 4:00:11 PM EST
92.00 6.50 8.30 7.40 8.19 0.00 0.00% 0.08 0 5 0.79 -0.91 0.03 -0.06 9/22/2026 9/25/2026 4:00:11 PM EST
93.00 7.55 9.30 8.43 % 0.09 0 0 0.84 -0.93 0.03 -0.05 9/25/2026 4:00:11 PM EST
94.00 8.40 9.75 9.08 % 0.10 0 0 0.73 -0.95 0.02 -0.04 9/25/2026 4:00:11 PM EST
95.00 9.25 11.60 10.43 7.00 0.00 0.00% 0.11 0 0 1.04 -0.97 0.02 -0.03 8/14/2026 9/25/2026 4:00:11 PM EST
96.00 10.40 12.40 11.40 % 0.12 0 0 1.03 -0.98 0.01 -0.02 9/25/2026 4:00:11 PM EST
97.00 11.35 13.40 12.38 % 0.13 0 0 1.08 -0.99 0.01 -0.01 9/25/2026 4:00:11 PM EST
98.00 12.20 14.40 13.30 % 0.14 0 0 1.13 -0.99 0.01 -0.01 9/25/2026 4:00:11 PM EST
99.00 13.35 15.40 14.38 % 0.15 0 0 1.18 -0.99 0.00 -0.01 9/25/2026 4:00:11 PM EST
100.00 14.40 16.40 15.40 % 0.15 0 0 1.23 -1.00 0.00 0.00 9/25/2026 4:00:11 PM EST
101.00 15.30 17.40 16.35 % 0.16 0 0 1.28 -1.00 0.00 0.00 9/25/2026 4:00:11 PM EST
102.00 16.30 19.10 17.70 % 0.17 0 0 1.53 -1.00 0.00 0.00 9/25/2026 4:00:11 PM EST
103.00 17.30 20.10 18.70 23.64 0.00 0.00% 0.18 0 0 1.58 -1.00 0.00 0.00 9/18/2026 9/25/2026 4:00:11 PM EST
104.00 18.10 21.10 19.60 % 0.19 0 0 1.62 -1.00 0.00 0.00 9/25/2026 4:00:11 PM EST
105.00 18.80 22.10 20.45 % 0.19 0 0 1.67 -1.00 0.00 0.00 9/25/2026 4:00:11 PM EST
110.00 24.10 27.10 25.60 % 0.23 0 0 1.88 -1.00 0.00 0.00 9/25/2026 4:00:11 PM EST
115.00 29.35 32.10 30.73 % 0.27 0 0 2.08 -1.00 0.00 0.00 9/25/2026 4:00:11 PM EST