Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $83.59 as of 10/1/2026 7:53:52 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 | 32.20 | 36.10 | 34.15 | 31.75 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:11 PM EST |
| 55.00 | 27.85 | 30.55 | 29.20 | 27.80 | 0.00 | 0.00% | 0.53 | 0 | 96 | 2.46 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:11 PM EST |
| 60.00 | 22.80 | 25.90 | 24.35 | % | 0.41 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 65.00 | 17.80 | 21.10 | 19.45 | 11.86 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.90 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 4:00:11 PM EST |
| 66.00 | 16.80 | 19.55 | 18.18 | % | 0.28 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 67.00 | 15.25 | 18.55 | 16.90 | % | 0.25 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 68.00 | 14.70 | 18.10 | 16.40 | 12.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.67 | 0.99 | 0.00 | -0.01 | 9/17/2026 | 10/1/2026 4:00:11 PM EST |
| 69.00 | 13.25 | 17.15 | 15.20 | % | 0.22 | 0 | 0 | 1.61 | 0.99 | 0.01 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 70.00 | 12.25 | 16.15 | 14.20 | 14.70 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.54 | 0.98 | 0.01 | -0.02 | 9/29/2026 | 10/1/2026 4:00:11 PM EST |
| 71.00 | 11.80 | 15.10 | 13.45 | % | 0.19 | 0 | 0 | 1.45 | 0.97 | 0.01 | -0.03 | 10/1/2026 4:00:11 PM EST | |||
| 72.00 | 10.60 | 13.55 | 12.08 | 8.92 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.20 | 0.96 | 0.01 | -0.04 | 9/4/2026 | 10/1/2026 4:00:11 PM EST |
| 73.00 | 10.05 | 12.60 | 11.33 | 11.17 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.15 | 0.94 | 0.02 | -0.05 | 9/22/2026 | 10/1/2026 4:00:11 PM EST |
| 74.00 | 9.10 | 11.65 | 10.38 | 9.21 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.10 | 0.92 | 0.02 | -0.07 | 9/23/2026 | 10/1/2026 4:00:11 PM EST |
| 75.00 | 8.60 | 10.60 | 9.60 | 9.22 | +0.17 | +1.88% | 0.13 | 3 | 13 | 1.01 | 0.90 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 76.00 | 7.45 | 9.85 | 8.65 | 8.30 | -1.39 | -14.35% | 0.11 | 3 | 115 | 1.01 | 0.87 | 0.03 | -0.10 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 77.00 | 6.55 | 9.00 | 7.78 | 7.37 | 0.00 | 0.00% | 0.10 | 0 | 143 | 0.97 | 0.84 | 0.03 | -0.11 | 9/30/2026 | 10/1/2026 4:00:11 PM EST |
| 78.00 | 5.80 | 7.20 | 6.50 | 5.90 | -1.41 | -19.29% | 0.08 | 200 | 415 | 0.69 | 0.81 | 0.04 | -0.12 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 79.00 | 5.10 | 7.40 | 6.25 | 5.50 | +0.16 | +3.00% | 0.08 | 1 | 90 | 0.91 | 0.77 | 0.04 | -0.14 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 80.00 | 5.30 | 5.65 | 5.48 | 5.44 | +0.24 | +4.62% | 0.07 | 24 | 501 | 0.61 | 0.73 | 0.04 | -0.15 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 81.00 | 3.85 | 5.50 | 4.68 | 5.01 | +0.82 | +19.57% | 0.06 | 6 | 156 | 0.58 | 0.68 | 0.05 | -0.16 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 82.00 | 3.55 | 4.80 | 4.18 | 3.96 | -0.04 | -1.00% | 0.05 | 200 | 799 | 0.61 | 0.63 | 0.05 | -0.17 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 83.00 | 3.20 | 3.95 | 3.58 | 3.63 | +0.27 | +8.04% | 0.04 | 52 | 213 | 0.61 | 0.58 | 0.05 | -0.18 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 84.00 | 2.88 | 3.30 | 3.09 | 3.13 | +0.23 | +7.94% | 0.04 | 617 | 261 | 0.61 | 0.52 | 0.05 | -0.18 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 85.00 | 2.43 | 2.71 | 2.57 | 2.54 | +0.05 | +2.01% | 0.03 | 225 | 1,025 | 0.60 | 0.47 | 0.05 | -0.18 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 86.00 | 1.98 | 2.33 | 2.16 | 2.12 | +0.03 | +1.44% | 0.03 | 5,923 | 635 | 0.60 | 0.42 | 0.05 | -0.18 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 87.00 | 1.65 | 1.79 | 1.72 | 1.79 | +0.12 | +7.19% | 0.02 | 7,672 | 354 | 0.58 | 0.37 | 0.05 | -0.17 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 88.00 | 1.24 | 1.55 | 1.40 | 1.41 | +0.09 | +6.82% | 0.02 | 59 | 347 | 0.58 | 0.32 | 0.05 | -0.16 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 89.00 | 0.85 | 1.33 | 1.09 | 1.20 | +0.14 | +13.21% | 0.01 | 70 | 85 | 0.57 | 0.27 | 0.05 | -0.15 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 90.00 | 0.82 | 1.09 | 0.96 | 0.97 | +0.06 | +6.60% | 0.01 | 125 | 236 | 0.59 | 0.23 | 0.04 | -0.13 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 91.00 | 0.65 | 0.84 | 0.75 | 0.70 | -0.06 | -7.90% | 0.01 | 10 | 141 | 0.58 | 0.19 | 0.04 | -0.12 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 92.00 | 0.49 | 0.64 | 0.57 | 0.61 | +0.01 | +1.67% | 0.01 | 29 | 49 | 0.58 | 0.15 | 0.03 | -0.10 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 93.00 | 0.38 | 0.75 | 0.57 | 0.42 | -0.16 | -27.59% | 0.01 | 10 | 26 | 0.62 | 0.12 | 0.03 | -0.09 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 94.00 | 0.04 | 0.67 | 0.36 | 0.35 | -0.11 | -23.92% | 0.00 | 10 | 37 | 0.54 | 0.09 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 95.00 | 0.18 | 0.45 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 8 | 221 | 0.60 | 0.07 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 96.00 | 0.09 | 0.77 | 0.43 | 0.23 | -0.16 | -41.03% | 0.00 | 10 | 6 | 0.66 | 0.06 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 97.00 | 0.11 | 0.21 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 19 | 2 | 0.58 | 0.04 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 98.00 | 0.03 | 0.36 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 13 | 40 | 0.60 | 0.03 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 100.00 | 0.03 | 0.14 | 0.09 | 0.14 | +0.06 | +75.00% | 0.00 | 2 | 104 | 0.59 | 0.02 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 105.00 | 0.01 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.29 | % | 0.02 | 2 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:11 PM EST | |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 2 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 19 | 61 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:11 PM EST |
| 67.00 | 0.00 | 1.24 | 0.62 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.47 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:11 PM EST |
| 68.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 81 | 88 | 0.70 | -0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 69.00 | 0.01 | 0.14 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 9 | 6 | 0.65 | -0.01 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 70.00 | 0.02 | 0.12 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 105 | 376 | 0.62 | -0.02 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 71.00 | 0.01 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 2 | 58 | 0.58 | -0.03 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 72.00 | 0.09 | 0.20 | 0.15 | 0.20 | +0.02 | +11.12% | 0.00 | 24 | 67 | 0.63 | -0.04 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 73.00 | 0.12 | 0.23 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 33 | 130 | 0.61 | -0.06 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 74.00 | 0.17 | 0.34 | 0.26 | 0.24 | -0.10 | -29.42% | 0.00 | 7 | 315 | 0.61 | -0.08 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 75.00 | 0.24 | 0.72 | 0.48 | 0.36 | +0.01 | +2.86% | 0.01 | 17 | 339 | 0.66 | -0.10 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 76.00 | 0.17 | 0.47 | 0.32 | 0.46 | -0.03 | -6.13% | 0.00 | 12 | 251 | 0.54 | -0.13 | 0.03 | -0.10 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 77.00 | 0.49 | 0.62 | 0.56 | 0.55 | -0.11 | -16.67% | 0.01 | 52 | 149 | 0.58 | -0.16 | 0.03 | -0.11 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 78.00 | 0.70 | 0.81 | 0.76 | 0.85 | -0.10 | -10.53% | 0.01 | 161 | 357 | 0.59 | -0.19 | 0.04 | -0.12 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 79.00 | 0.71 | 1.10 | 0.91 | 0.98 | -0.16 | -14.04% | 0.01 | 65 | 555 | 0.56 | -0.23 | 0.04 | -0.14 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 80.00 | 1.20 | 1.52 | 1.36 | 1.25 | -0.09 | -6.72% | 0.02 | 60 | 425 | 0.61 | -0.27 | 0.04 | -0.15 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 81.00 | 1.43 | 1.73 | 1.58 | 1.56 | -0.20 | -11.37% | 0.02 | 15 | 416 | 0.59 | -0.32 | 0.05 | -0.16 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 82.00 | 1.61 | 2.55 | 2.08 | 2.07 | +0.20 | +10.70% | 0.03 | 57 | 174 | 0.61 | -0.37 | 0.05 | -0.17 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 83.00 | 2.17 | 2.65 | 2.41 | 2.46 | -0.03 | -1.21% | 0.03 | 266 | 176 | 0.59 | -0.42 | 0.05 | -0.18 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 84.00 | 2.59 | 3.10 | 2.85 | 3.08 | +0.06 | +1.99% | 0.03 | 27 | 552 | 0.58 | -0.48 | 0.05 | -0.18 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 85.00 | 2.84 | 4.25 | 3.55 | 3.44 | -0.26 | -7.03% | 0.04 | 4 | 255 | 0.61 | -0.53 | 0.05 | -0.18 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 86.00 | 3.05 | 5.00 | 4.03 | 4.02 | -0.44 | -9.87% | 0.05 | 5 | 111 | 0.59 | -0.58 | 0.05 | -0.18 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 87.00 | 4.35 | 5.85 | 5.10 | 4.46 | 0.00 | 0.00% | 0.06 | 0 | 147 | 0.68 | -0.63 | 0.05 | -0.17 | 9/29/2026 | 10/1/2026 4:00:11 PM EST |
| 88.00 | 3.95 | 6.20 | 5.08 | 4.95 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.47 | -0.68 | 0.05 | -0.16 | 9/25/2026 | 10/1/2026 4:00:11 PM EST |
| 89.00 | 5.55 | 7.20 | 6.38 | 5.76 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.65 | -0.73 | 0.05 | -0.15 | 9/29/2026 | 10/1/2026 4:00:11 PM EST |
| 90.00 | 5.50 | 8.05 | 6.78 | 7.50 | +0.10 | +1.36% | 0.08 | 1 | 52 | 0.87 | -0.77 | 0.04 | -0.13 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 91.00 | 7.05 | 8.90 | 7.98 | 8.13 | % | 0.09 | 18 | 0 | 0.63 | -0.81 | 0.04 | -0.12 | 10/1/2026 | 10/1/2026 4:00:11 PM EST | |
| 92.00 | 6.60 | 9.75 | 8.18 | % | 0.09 | 0 | 0 | 0.92 | -0.85 | 0.03 | -0.10 | 10/1/2026 4:00:11 PM EST | |||
| 93.00 | 8.05 | 10.65 | 9.35 | % | 0.10 | 0 | 0 | 0.95 | -0.88 | 0.03 | -0.09 | 10/1/2026 4:00:11 PM EST | |||
| 94.00 | 9.85 | 11.90 | 10.88 | % | 0.12 | 0 | 0 | 1.07 | -0.91 | 0.02 | -0.07 | 10/1/2026 4:00:11 PM EST | |||
| 95.00 | 9.90 | 12.45 | 11.18 | % | 0.12 | 0 | 0 | 1.00 | -0.93 | 0.02 | -0.06 | 10/1/2026 4:00:11 PM EST | |||
| 96.00 | 10.25 | 14.00 | 12.13 | % | 0.13 | 0 | 0 | 1.20 | -0.94 | 0.02 | -0.05 | 10/1/2026 4:00:11 PM EST | |||
| 97.00 | 11.75 | 14.20 | 12.98 | % | 0.13 | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.04 | 10/1/2026 4:00:11 PM EST | |||
| 98.00 | 12.70 | 15.15 | 13.93 | % | 0.14 | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.03 | 10/1/2026 4:00:11 PM EST | |||
| 100.00 | 14.05 | 17.90 | 15.98 | % | 0.16 | 0 | 0 | 1.36 | -0.98 | 0.01 | -0.02 | 10/1/2026 4:00:11 PM EST | |||
| 105.00 | 19.35 | 22.90 | 21.13 | % | 0.20 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 110.00 | 24.10 | 27.90 | 26.00 | % | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 115.00 | 29.05 | 32.90 | 30.98 | % | 0.27 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST |