Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $78.20 as of 9/1/2026 7:34:09 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 | 24.65 | 28.85 | 26.75 | 40.15 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.23 | 0.99 | 0.00 | -0.01 | 8/11/2026 | 9/1/2026 4:00:00 PM EST |
| 55.00 | 20.10 | 23.90 | 22.00 | 31.99 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.06 | 0.98 | 0.00 | -0.01 | 8/18/2026 | 9/1/2026 4:00:00 PM EST |
| 60.00 | 16.35 | 18.20 | 17.28 | 16.75 | % | 0.29 | 3 | 0 | 0.74 | 0.95 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 4:00:00 PM EST | |
| 65.00 | 11.70 | 13.40 | 12.55 | 19.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.41 | 0.88 | 0.02 | -0.03 | 8/24/2026 | 9/1/2026 4:00:00 PM EST |
| 70.00 | 7.70 | 10.10 | 8.90 | 7.90 | -2.05 | -20.61% | 0.13 | 2 | 42 | 0.46 | 0.76 | 0.03 | -0.04 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 72.50 | 5.70 | 8.70 | 7.20 | 6.43 | -1.66 | -20.52% | 0.10 | 39 | 1 | 0.46 | 0.68 | 0.03 | -0.05 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 75.00 | 4.15 | 5.95 | 5.05 | 5.45 | -0.83 | -13.22% | 0.07 | 43 | 75 | 0.39 | 0.59 | 0.04 | -0.05 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 77.50 | 3.70 | 4.25 | 3.98 | 3.85 | -0.85 | -18.09% | 0.05 | 102 | 82 | 0.40 | 0.50 | 0.04 | -0.05 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 80.00 | 2.69 | 3.00 | 2.85 | 2.75 | -0.95 | -25.68% | 0.04 | 149 | 230 | 0.39 | 0.41 | 0.04 | -0.05 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 82.50 | 1.94 | 2.24 | 2.09 | 1.97 | -0.69 | -25.94% | 0.03 | 37 | 420 | 0.39 | 0.33 | 0.03 | -0.04 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 85.00 | 1.43 | 1.47 | 1.45 | 1.47 | -0.38 | -20.55% | 0.02 | 10,214 | 614 | 0.39 | 0.25 | 0.03 | -0.04 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 87.50 | 0.90 | 1.47 | 1.19 | 0.98 | -0.31 | -24.04% | 0.01 | 70 | 407 | 0.41 | 0.19 | 0.03 | -0.03 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 90.00 | 0.57 | 0.75 | 0.66 | 0.67 | -0.27 | -28.73% | 0.01 | 122 | 583 | 0.38 | 0.14 | 0.02 | -0.03 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 92.50 | 0.06 | 0.91 | 0.49 | 0.46 | -0.20 | -30.31% | 0.01 | 84 | 487 | 0.37 | 0.10 | 0.02 | -0.02 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 95.00 | 0.20 | 0.48 | 0.34 | 0.30 | -0.14 | -31.82% | 0.00 | 15 | 2,466 | 0.40 | 0.07 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 97.50 | 0.00 | 0.61 | 0.31 | 0.24 | -0.07 | -22.59% | 0.00 | 42 | 110 | 0.50 | 0.05 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 100.00 | 0.01 | 0.40 | 0.21 | 0.15 | -0.14 | -48.28% | 0.00 | 66 | 1,320 | 0.39 | 0.03 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.33 | 0.17 | 0.07 | -0.08 | -53.34% | 0.00 | 4 | 140 | 0.54 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.26 | 0.13 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 27 | 0.57 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:00 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 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | -0.01 | 0.00 | -0.01 | 8/25/2026 | 9/1/2026 4:00:00 PM EST |
| 55.00 | 0.03 | 0.34 | 0.19 | 0.13 | -0.06 | -31.58% | 0.00 | 1 | 13 | 0.51 | -0.02 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 60.00 | 0.22 | 0.30 | 0.26 | 0.36 | +0.15 | +71.43% | 0.00 | 2 | 190 | 0.45 | -0.05 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 65.00 | 0.50 | 0.75 | 0.63 | 0.71 | +0.22 | +44.90% | 0.01 | 65 | 120 | 0.40 | -0.12 | 0.02 | -0.03 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 70.00 | 1.52 | 1.70 | 1.61 | 1.65 | +0.39 | +30.96% | 0.02 | 149 | 800 | 0.40 | -0.24 | 0.03 | -0.04 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 72.50 | 2.10 | 2.91 | 2.51 | 2.36 | +0.43 | +22.28% | 0.03 | 36 | 371 | 0.41 | -0.32 | 0.03 | -0.05 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 75.00 | 3.25 | 3.50 | 3.38 | 3.39 | +0.69 | +25.56% | 0.05 | 129 | 964 | 0.40 | -0.41 | 0.04 | -0.05 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 77.50 | 4.20 | 5.80 | 5.00 | 4.60 | +0.85 | +22.67% | 0.06 | 20 | 194 | 0.43 | -0.50 | 0.04 | -0.05 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 80.00 | 5.85 | 6.85 | 6.35 | 6.16 | +1.09 | +21.50% | 0.08 | 87 | 1,184 | 0.42 | -0.59 | 0.04 | -0.05 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 82.50 | 7.15 | 8.95 | 8.05 | 7.92 | +1.18 | +17.51% | 0.10 | 58 | 673 | 0.41 | -0.67 | 0.03 | -0.04 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 85.00 | 8.65 | 10.60 | 9.63 | 9.67 | +1.39 | +16.79% | 0.11 | 2 | 438 | 0.49 | -0.75 | 0.03 | -0.04 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 87.50 | 11.05 | 12.45 | 11.75 | 10.80 | +2.30 | +27.06% | 0.13 | 1 | 48 | 0.47 | -0.81 | 0.03 | -0.03 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 90.00 | 12.90 | 14.80 | 13.85 | 14.40 | +2.02 | +16.32% | 0.15 | 10 | 69 | 0.51 | -0.86 | 0.02 | -0.03 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 92.50 | 15.85 | 17.05 | 16.45 | 12.25 | 0.00 | 0.00% | 0.18 | 0 | 110 | 0.52 | -0.90 | 0.02 | -0.02 | 8/28/2026 | 9/1/2026 4:00:00 PM EST |
| 95.00 | 17.75 | 19.90 | 18.83 | 17.70 | +1.48 | +9.13% | 0.20 | 2 | 22 | 0.62 | -0.93 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 4:00:00 PM EST |
| 97.50 | 19.25 | 23.20 | 21.23 | % | 0.22 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.01 | 9/1/2026 4:00:00 PM EST | |||
| 100.00 | 22.30 | 25.70 | 24.00 | % | 0.24 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 9/1/2026 4:00:00 PM EST | |||
| 105.00 | 27.10 | 30.70 | 28.90 | 16.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 4:00:00 PM EST |
| 110.00 | 32.45 | 35.70 | 34.08 | % | 0.31 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 9/1/2026 4:00:00 PM EST | |||
| 115.00 | 37.25 | 40.70 | 38.98 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:00 PM EST | |||
| 120.00 | 42.20 | 45.70 | 43.95 | % | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:00 PM EST | |||
| 125.00 | 47.40 | 50.70 | 49.05 | % | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:00 PM EST | |||
| 130.00 | 52.40 | 55.70 | 54.05 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:00 PM EST | |||
| 135.00 | 57.40 | 60.70 | 59.05 | % | 0.44 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:00 PM EST |