Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $79.23 as of 10/23/2026 7:14:11 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 | 24.75 | 27.90 | 26.33 | 26.23 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:58 PM EST |
| 55.00 | 19.75 | 22.45 | 21.10 | % | 0.38 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 60.00 | 15.10 | 18.00 | 16.55 | % | 0.28 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 64.00 | 11.20 | 14.00 | 12.60 | % | 0.20 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 65.00 | 10.20 | 12.20 | 11.20 | 15.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/23/2026 3:59:58 PM EST |
| 66.00 | 9.60 | 12.00 | 10.80 | % | 0.16 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 67.00 | 8.25 | 10.20 | 9.23 | 9.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.79 | 0.99 | 0.01 | -0.01 | 10/15/2026 | 10/23/2026 3:59:58 PM EST |
| 68.00 | 7.25 | 9.30 | 8.28 | 8.90 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.78 | 0.98 | 0.01 | -0.02 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 69.00 | 6.60 | 8.20 | 7.40 | 7.09 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | 0.96 | 0.02 | -0.03 | 10/15/2026 | 10/23/2026 3:59:58 PM EST |
| 70.00 | 5.80 | 7.60 | 6.70 | 6.62 | -1.88 | -22.12% | 0.10 | 8 | 16 | 0.76 | 0.94 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 71.00 | 5.25 | 6.45 | 5.85 | 5.65 | -0.36 | -5.99% | 0.08 | 50 | 1 | 0.63 | 0.91 | 0.04 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 72.00 | 4.15 | 5.75 | 4.95 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.66 | 0.86 | 0.05 | -0.07 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 73.00 | 3.60 | 4.75 | 4.18 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.58 | 0.81 | 0.06 | -0.09 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 74.00 | 2.85 | 4.50 | 3.68 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.44 | 0.74 | 0.07 | -0.11 | 10/20/2026 | 10/23/2026 3:59:58 PM EST |
| 75.00 | 2.69 | 3.10 | 2.90 | 2.96 | -1.67 | -36.07% | 0.04 | 14 | 97 | 0.45 | 0.66 | 0.08 | -0.12 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 76.00 | 2.11 | 2.37 | 2.24 | 2.21 | -1.32 | -37.40% | 0.03 | 103 | 35 | 0.43 | 0.58 | 0.09 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 77.00 | 1.53 | 1.84 | 1.69 | 1.65 | -1.25 | -43.11% | 0.02 | 117 | 220 | 0.42 | 0.49 | 0.09 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 78.00 | 1.17 | 1.35 | 1.26 | 1.29 | -1.42 | -52.40% | 0.02 | 6,021 | 88 | 0.42 | 0.40 | 0.09 | -0.12 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 79.00 | 0.81 | 0.99 | 0.90 | 0.91 | -1.34 | -59.56% | 0.01 | 8,657 | 116 | 0.42 | 0.32 | 0.08 | -0.11 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 80.00 | 0.51 | 0.70 | 0.61 | 0.65 | -1.36 | -67.67% | 0.01 | 308 | 684 | 0.41 | 0.24 | 0.07 | -0.10 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 81.00 | 0.27 | 0.47 | 0.37 | 0.45 | -0.88 | -66.17% | 0.00 | 350 | 186 | 0.42 | 0.18 | 0.06 | -0.08 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 82.00 | 0.22 | 0.43 | 0.33 | 0.27 | -0.73 | -73.00% | 0.00 | 59 | 318 | 0.43 | 0.13 | 0.05 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 83.00 | 0.10 | 0.31 | 0.21 | 0.21 | -0.51 | -70.84% | 0.00 | 2,823 | 3,195 | 0.42 | 0.09 | 0.04 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 84.00 | 0.10 | 0.30 | 0.20 | 0.21 | -0.24 | -53.34% | 0.00 | 16 | 464 | 0.46 | 0.06 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 85.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.31 | -81.58% | 0.00 | 42 | 305 | 0.42 | 0.04 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 86.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.13 | -68.43% | 0.00 | 24 | 597 | 0.44 | 0.02 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 87.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.08 | -44.45% | 0.00 | 23 | 228 | 0.45 | 0.01 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 88.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.10 | -90.91% | 0.00 | 15 | 84 | 0.46 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 89.00 | 0.01 | 0.04 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 19 | 152 | 0.46 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 90.00 | 0.01 | 0.21 | 0.11 | 0.03 | -0.19 | -86.37% | 0.00 | 6 | 247 | 0.49 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 91.00 | 0.00 | 0.02 | 0.01 | 0.08 | +0.05 | +166.67% | 0.00 | 4 | 1,207 | 0.51 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 92.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.28 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 93.00 | 0.00 | 1.41 | 0.71 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.41 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 94.00 | 0.00 | 1.19 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.34 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 96.00 | 0.00 | 1.98 | 0.99 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.56 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 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 | 0.01 | -0.66 | -98.51% | 0.00 | 50 | 550 | 1.38 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 89 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 64.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.56 | -87.50% | 0.00 | 2 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.08 | +0.05 | +166.67% | 0.00 | 2 | 172 | 0.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 14 | 0.63 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 67.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.11 | -68.75% | 0.00 | 18 | 11 | 0.69 | -0.01 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 68.00 | 0.01 | 0.13 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 24 | 88 | 0.46 | -0.02 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 69.00 | 0.00 | 0.17 | 0.09 | 0.11 | +0.02 | +22.23% | 0.00 | 33 | 63 | 0.53 | -0.04 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 70.00 | 0.10 | 0.19 | 0.15 | 0.17 | +0.09 | +112.50% | 0.00 | 92 | 674 | 0.45 | -0.06 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 71.00 | 0.18 | 0.30 | 0.24 | 0.24 | +0.07 | +41.18% | 0.00 | 188 | 717 | 0.45 | -0.09 | 0.04 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 72.00 | 0.29 | 0.45 | 0.37 | 0.33 | +0.13 | +65.00% | 0.01 | 155 | 702 | 0.45 | -0.14 | 0.05 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 73.00 | 0.45 | 0.58 | 0.52 | 0.50 | +0.17 | +51.52% | 0.01 | 109 | 330 | 0.44 | -0.19 | 0.06 | -0.09 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 74.00 | 0.64 | 0.83 | 0.74 | 0.73 | +0.32 | +78.05% | 0.01 | 81 | 266 | 0.43 | -0.26 | 0.07 | -0.11 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 75.00 | 0.91 | 1.10 | 1.01 | 0.99 | +0.34 | +52.31% | 0.01 | 354 | 378 | 0.42 | -0.34 | 0.08 | -0.12 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 76.00 | 1.27 | 1.55 | 1.41 | 1.33 | +0.52 | +64.20% | 0.02 | 147 | 180 | 0.42 | -0.42 | 0.09 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 77.00 | 1.76 | 1.99 | 1.88 | 1.88 | +0.73 | +63.48% | 0.02 | 46 | 191 | 0.41 | -0.51 | 0.09 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 78.00 | 2.15 | 2.72 | 2.44 | 2.80 | +1.30 | +86.67% | 0.03 | 70 | 127 | 0.41 | -0.60 | 0.09 | -0.12 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 79.00 | 2.92 | 3.25 | 3.09 | 3.05 | +0.97 | +46.64% | 0.04 | 37 | 281 | 0.41 | -0.68 | 0.08 | -0.11 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 80.00 | 3.65 | 4.10 | 3.88 | 4.00 | +1.63 | +68.78% | 0.05 | 57 | 191 | 0.42 | -0.76 | 0.07 | -0.10 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 81.00 | 3.70 | 5.65 | 4.68 | 5.00 | +1.95 | +63.94% | 0.06 | 11 | 51 | 0.71 | -0.82 | 0.06 | -0.08 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 82.00 | 4.75 | 6.60 | 5.68 | 5.80 | +2.10 | +56.76% | 0.07 | 1 | 83 | 0.77 | -0.87 | 0.05 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 83.00 | 6.00 | 7.20 | 6.60 | 6.77 | +1.17 | +20.90% | 0.08 | 4 | 124 | 0.72 | -0.91 | 0.04 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 84.00 | 6.95 | 8.35 | 7.65 | 9.09 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.83 | -0.94 | 0.03 | -0.04 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 85.00 | 7.75 | 9.55 | 8.65 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 95 | 0.95 | -0.96 | 0.02 | -0.02 | 10/21/2026 | 10/23/2026 3:59:58 PM EST |
| 86.00 | 8.55 | 10.45 | 9.50 | 6.31 | 0.00 | 0.00% | 0.11 | 0 | 29 | 1.01 | -0.98 | 0.01 | -0.02 | 10/8/2026 | 10/23/2026 3:59:58 PM EST |
| 87.00 | 10.00 | 12.00 | 11.00 | 11.76 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | -0.99 | 0.01 | -0.01 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 88.00 | 10.45 | 12.55 | 11.50 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 3:59:58 PM EST |
| 89.00 | 11.55 | 13.50 | 12.53 | 10.15 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.17 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:58 PM EST |
| 90.00 | 12.50 | 14.35 | 13.43 | 9.57 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:58 PM EST |
| 91.00 | 13.85 | 15.65 | 14.75 | 14.44 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:58 PM EST |
| 92.00 | 14.55 | 16.60 | 15.58 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 93.00 | 14.45 | 17.20 | 15.83 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 94.00 | 16.40 | 19.05 | 17.73 | % | 0.19 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 95.00 | 17.85 | 19.55 | 18.70 | % | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 96.00 | 18.75 | 20.60 | 19.68 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 100.00 | 22.15 | 24.60 | 23.38 | % | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 105.00 | 27.50 | 30.05 | 28.78 | % | 0.27 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 110.00 | 32.50 | 35.05 | 33.78 | % | 0.31 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 115.00 | 37.40 | 40.10 | 38.75 | % | 0.34 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST |