Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $79.57 as of 10/14/2026 2:03:35 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 | 24.85 | 27.95 | 26.40 | 31.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:06 PM EST |
| 55.00 | 20.60 | 22.15 | 21.38 | 21.29 | % | 0.39 | 3 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:06 PM EST | |
| 60.00 | 15.70 | 18.60 | 17.15 | 16.33 | % | 0.29 | 3 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:06 PM EST | |
| 65.00 | 9.95 | 13.60 | 11.78 | % | 0.18 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:06 PM EST | |||
| 66.00 | 8.70 | 12.60 | 10.65 | 10.29 | -6.91 | -40.18% | 0.16 | 5 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 67.00 | 8.50 | 10.95 | 9.73 | 9.35 | % | 0.15 | 3 | 0 | 1.26 | 0.99 | 0.01 | -0.01 | 10/14/2026 | 10/14/2026 4:00:06 PM EST | |
| 68.00 | 6.95 | 9.95 | 8.45 | 8.36 | % | 0.12 | 4 | 0 | 1.18 | 0.97 | 0.02 | -0.01 | 10/14/2026 | 10/14/2026 4:00:06 PM EST | |
| 69.00 | 6.75 | 9.60 | 8.18 | 14.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.10 | 0.95 | 0.02 | -0.02 | 9/21/2026 | 10/14/2026 4:00:06 PM EST |
| 70.00 | 6.05 | 7.35 | 6.70 | 6.91 | -2.39 | -25.70% | 0.10 | 15 | 5 | 0.67 | 0.93 | 0.03 | -0.03 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 71.00 | 4.00 | 7.45 | 5.73 | 8.32 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.90 | 0.89 | 0.04 | -0.05 | 10/13/2026 | 10/14/2026 4:00:06 PM EST |
| 72.00 | 3.65 | 5.55 | 4.60 | % | 0.06 | 0 | 0 | 0.59 | 0.84 | 0.05 | -0.06 | 10/14/2026 4:00:06 PM EST | |||
| 73.00 | 3.70 | 5.25 | 4.48 | 12.64 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | 0.79 | 0.06 | -0.07 | 9/25/2026 | 10/14/2026 4:00:06 PM EST |
| 74.00 | 3.10 | 3.50 | 3.30 | 3.37 | -1.93 | -36.42% | 0.04 | 1,209 | 22 | 0.37 | 0.72 | 0.07 | -0.08 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 75.00 | 2.36 | 2.94 | 2.65 | 2.63 | -3.97 | -60.16% | 0.04 | 1,212 | 4 | 0.37 | 0.65 | 0.08 | -0.09 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 76.00 | 1.91 | 2.26 | 2.09 | 2.03 | -2.12 | -51.09% | 0.03 | 16 | 1 | 0.38 | 0.56 | 0.09 | -0.09 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 77.00 | 1.52 | 1.62 | 1.57 | 1.59 | -2.80 | -63.79% | 0.02 | 57 | 2 | 0.37 | 0.47 | 0.09 | -0.09 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 78.00 | 1.04 | 1.30 | 1.17 | 1.14 | -1.32 | -53.66% | 0.01 | 5,836 | 67 | 0.37 | 0.39 | 0.09 | -0.09 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 79.00 | 0.70 | 1.02 | 0.86 | 0.80 | -1.10 | -57.90% | 0.01 | 5,773 | 88 | 0.37 | 0.31 | 0.08 | -0.08 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 80.00 | 0.51 | 0.71 | 0.61 | 0.59 | -1.06 | -64.25% | 0.01 | 160 | 158 | 0.37 | 0.24 | 0.07 | -0.08 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 81.00 | 0.34 | 0.49 | 0.42 | 0.43 | -0.85 | -66.41% | 0.01 | 51 | 53 | 0.37 | 0.18 | 0.06 | -0.07 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 82.00 | 0.03 | 0.36 | 0.20 | 0.26 | -0.72 | -73.47% | 0.00 | 57 | 728 | 0.32 | 0.14 | 0.05 | -0.06 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 83.00 | 0.09 | 0.20 | 0.15 | 0.16 | -0.49 | -75.39% | 0.00 | 178 | 263 | 0.34 | 0.10 | 0.04 | -0.05 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 84.00 | 0.03 | 0.33 | 0.18 | 0.12 | -0.35 | -74.47% | 0.00 | 75 | 253 | 0.39 | 0.07 | 0.03 | -0.03 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 85.00 | 0.08 | 0.16 | 0.12 | 0.10 | -0.24 | -70.59% | 0.00 | 40 | 112 | 0.41 | 0.05 | 0.02 | -0.03 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 86.00 | 0.02 | 0.11 | 0.07 | 0.08 | -0.20 | -71.43% | 0.00 | 19 | 52 | 0.39 | 0.03 | 0.02 | -0.02 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 87.00 | 0.02 | 0.07 | 0.05 | 0.07 | -0.08 | -53.34% | 0.00 | 11 | 96 | 0.40 | 0.02 | 0.01 | -0.01 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 88.00 | 0.01 | 0.25 | 0.13 | 0.06 | -0.07 | -53.85% | 0.00 | 10 | 277 | 0.48 | 0.01 | 0.01 | -0.01 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 89.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.07 | -87.50% | 0.00 | 11 | 80 | 0.60 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 90.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.06 | -75.00% | 0.00 | 9 | 366 | 0.51 | 0.01 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 91.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 43 | 0.54 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 92.00 | 0.00 | 0.29 | 0.15 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 172 | 0.78 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 93.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 103 | 0.53 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 94.00 | 0.00 | 0.21 | 0.11 | 0.20 | +0.15 | +300.00% | 0.00 | 2 | 161 | 0.79 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 5 | 488 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 96.00 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.01 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:06 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/14/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.52 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:06 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:06 PM EST |
| 67.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 3 | 11 | 0.43 | -0.01 | 0.01 | -0.01 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 68.00 | 0.04 | 0.14 | 0.09 | 0.11 | +0.07 | +175.00% | 0.00 | 42 | 11 | 0.43 | -0.03 | 0.02 | -0.01 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 69.00 | 0.08 | 0.19 | 0.14 | 0.10 | +0.04 | +66.67% | 0.00 | 179 | 74 | 0.43 | -0.05 | 0.02 | -0.02 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 70.00 | 0.13 | 0.40 | 0.27 | 0.17 | +0.11 | +183.34% | 0.00 | 58 | 58 | 0.45 | -0.07 | 0.03 | -0.03 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 71.00 | 0.13 | 0.32 | 0.23 | 0.30 | +0.22 | +275.00% | 0.00 | 98 | 32 | 0.38 | -0.11 | 0.04 | -0.05 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 72.00 | 0.33 | 0.45 | 0.39 | 0.39 | +0.21 | +116.67% | 0.01 | 96 | 96 | 0.39 | -0.16 | 0.05 | -0.06 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 73.00 | 0.50 | 0.66 | 0.58 | 0.66 | +0.50 | +312.50% | 0.01 | 108 | 40 | 0.39 | -0.21 | 0.06 | -0.07 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 74.00 | 0.74 | 1.00 | 0.87 | 0.82 | +0.48 | +141.18% | 0.01 | 154 | 113 | 0.40 | -0.28 | 0.07 | -0.08 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 75.00 | 1.06 | 1.25 | 1.16 | 1.17 | +0.72 | +160.00% | 0.02 | 46 | 345 | 0.38 | -0.35 | 0.08 | -0.09 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 76.00 | 1.35 | 1.75 | 1.55 | 1.65 | +0.94 | +132.40% | 0.02 | 44 | 305 | 0.38 | -0.44 | 0.09 | -0.09 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 77.00 | 1.88 | 2.33 | 2.11 | 2.08 | +1.13 | +118.95% | 0.03 | 134 | 901 | 0.39 | -0.53 | 0.09 | -0.09 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 78.00 | 2.54 | 2.87 | 2.71 | 2.68 | +1.46 | +119.68% | 0.03 | 139 | 274 | 0.39 | -0.61 | 0.09 | -0.09 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 79.00 | 3.20 | 3.55 | 3.38 | 3.35 | +1.60 | +91.43% | 0.04 | 39 | 110 | 0.39 | -0.69 | 0.08 | -0.08 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 80.00 | 3.50 | 4.60 | 4.05 | 4.46 | +2.38 | +114.43% | 0.05 | 36 | 158 | 0.50 | -0.76 | 0.07 | -0.08 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 81.00 | 4.70 | 5.20 | 4.95 | 4.95 | +2.20 | +80.00% | 0.06 | 71 | 57 | 0.39 | -0.82 | 0.06 | -0.07 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 82.00 | 5.50 | 6.15 | 5.83 | 5.75 | +2.30 | +66.67% | 0.07 | 15 | 88 | 0.50 | -0.86 | 0.05 | -0.06 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 83.00 | 5.45 | 7.05 | 6.25 | 6.78 | +2.26 | +50.00% | 0.08 | 7 | 70 | 0.52 | -0.90 | 0.04 | -0.05 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 84.00 | 7.00 | 8.10 | 7.55 | 7.72 | +3.67 | +90.62% | 0.09 | 11 | 52 | 0.58 | -0.93 | 0.03 | -0.03 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 85.00 | 6.60 | 9.35 | 7.98 | 8.60 | +2.55 | +42.15% | 0.09 | 1 | 67 | 0.71 | -0.95 | 0.02 | -0.03 | 10/14/2026 | 10/14/2026 4:00:06 PM EST |
| 86.00 | 8.35 | 10.85 | 9.60 | 7.04 | 0.00 | 0.00% | 0.11 | 0 | 36 | 1.09 | -0.97 | 0.02 | -0.02 | 10/13/2026 | 10/14/2026 4:00:06 PM EST |
| 87.00 | 9.35 | 11.90 | 10.63 | 7.25 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.15 | -0.98 | 0.01 | -0.01 | 10/9/2026 | 10/14/2026 4:00:06 PM EST |
| 88.00 | 9.65 | 12.70 | 11.18 | 6.19 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.97 | -0.99 | 0.01 | -0.01 | 10/6/2026 | 10/14/2026 4:00:06 PM EST |
| 89.00 | 10.60 | 13.75 | 12.18 | 8.27 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.03 | -0.99 | 0.00 | -0.01 | 9/24/2026 | 10/14/2026 4:00:06 PM EST |
| 90.00 | 11.60 | 15.20 | 13.40 | 9.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.21 | -0.99 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:06 PM EST |
| 91.00 | 12.95 | 16.25 | 14.60 | 8.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/14/2026 4:00:06 PM EST |
| 92.00 | 13.95 | 17.25 | 15.60 | 9.54 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.32 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/14/2026 4:00:06 PM EST |
| 93.00 | 14.60 | 18.10 | 16.35 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:06 PM EST | |||
| 94.00 | 15.95 | 18.75 | 17.35 | % | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:06 PM EST | |||
| 95.00 | 16.60 | 20.10 | 18.35 | 14.01 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.40 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:06 PM EST |
| 96.00 | 17.55 | 21.25 | 19.40 | % | 0.20 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:06 PM EST | |||
| 100.00 | 21.75 | 24.70 | 23.23 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:06 PM EST | |||
| 105.00 | 26.60 | 30.50 | 28.55 | % | 0.27 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:06 PM EST | |||
| 110.00 | 31.60 | 35.20 | 33.40 | % | 0.30 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:06 PM EST | |||
| 115.00 | 36.60 | 40.30 | 38.45 | % | 0.33 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:06 PM EST |