Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $80.35 as of 10/29/2026 11:15:53 AM 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 | 30.85 | 33.50 | 32.18 | % | 0.64 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 55.00 | 26.00 | 27.70 | 26.85 | % | 0.49 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 60.00 | 21.00 | 23.50 | 22.25 | % | 0.37 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 64.00 | 16.00 | 19.55 | 17.78 | 14.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:59 PM EST |
| 65.00 | 14.65 | 18.50 | 16.58 | 15.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:59 PM EST |
| 66.00 | 15.00 | 16.70 | 15.85 | 12.92 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:59 PM EST |
| 67.00 | 14.00 | 15.70 | 14.85 | 11.86 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:59 PM EST |
| 68.00 | 13.00 | 14.80 | 13.90 | 11.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:59 PM EST |
| 69.00 | 12.00 | 13.75 | 12.88 | 10.00 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.20 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:59 PM EST |
| 70.00 | 10.95 | 12.75 | 11.85 | % | 0.17 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 71.00 | 10.05 | 11.75 | 10.90 | 5.33 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.06 | 0.99 | 0.01 | -0.01 | 10/19/2026 | 10/29/2026 3:59:59 PM EST |
| 72.00 | 9.10 | 11.00 | 10.05 | 8.55 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.07 | 0.98 | 0.01 | -0.01 | 10/27/2026 | 10/29/2026 3:59:59 PM EST |
| 73.00 | 8.10 | 9.85 | 8.98 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 153 | 0.95 | 0.96 | 0.02 | -0.02 | 10/27/2026 | 10/29/2026 3:59:59 PM EST |
| 74.00 | 7.20 | 8.85 | 8.03 | 4.06 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.88 | 0.94 | 0.02 | -0.03 | 10/23/2026 | 10/29/2026 3:59:59 PM EST |
| 75.00 | 6.35 | 7.95 | 7.15 | 7.30 | +2.40 | +48.98% | 0.10 | 2 | 16 | 0.83 | 0.91 | 0.03 | -0.05 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 76.00 | 3.95 | 6.80 | 5.38 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 102 | 0.72 | 0.88 | 0.04 | -0.06 | 10/28/2026 | 10/29/2026 3:59:59 PM EST |
| 77.00 | 4.35 | 5.75 | 5.05 | 4.61 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.63 | 0.83 | 0.05 | -0.08 | 10/27/2026 | 10/29/2026 3:59:59 PM EST |
| 78.00 | 3.85 | 4.85 | 4.35 | 4.80 | +0.96 | +25.00% | 0.06 | 5 | 299 | 0.43 | 0.77 | 0.06 | -0.09 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 79.00 | 3.25 | 3.85 | 3.55 | 3.75 | +0.82 | +27.99% | 0.04 | 1 | 283 | 0.42 | 0.71 | 0.07 | -0.11 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 80.00 | 2.43 | 3.20 | 2.82 | 2.90 | +0.45 | +18.37% | 0.04 | 61 | 246 | 0.40 | 0.63 | 0.07 | -0.12 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 81.00 | 2.05 | 2.61 | 2.33 | 2.27 | +0.31 | +15.82% | 0.03 | 138 | 177 | 0.41 | 0.56 | 0.08 | -0.12 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 82.00 | 1.63 | 2.01 | 1.82 | 1.72 | +0.12 | +7.50% | 0.02 | 95 | 194 | 0.42 | 0.48 | 0.08 | -0.12 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 83.00 | 1.25 | 1.56 | 1.41 | 1.40 | +0.04 | +2.95% | 0.02 | 5,689 | 198 | 0.42 | 0.40 | 0.08 | -0.12 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 84.00 | 0.83 | 1.21 | 1.02 | 1.08 | +0.25 | +30.12% | 0.01 | 5,617 | 242 | 0.41 | 0.33 | 0.07 | -0.11 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 85.00 | 0.64 | 0.90 | 0.77 | 0.76 | +0.02 | +2.71% | 0.01 | 3,113 | 921 | 0.41 | 0.26 | 0.06 | -0.10 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 86.00 | 0.30 | 0.68 | 0.49 | 0.60 | +0.06 | +11.12% | 0.01 | 104 | 138 | 0.38 | 0.20 | 0.06 | -0.09 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 87.00 | 0.13 | 0.51 | 0.32 | 0.39 | -0.02 | -4.88% | 0.00 | 97 | 147 | 0.38 | 0.15 | 0.05 | -0.07 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 88.00 | 0.05 | 0.32 | 0.19 | 0.28 | +0.03 | +12.00% | 0.00 | 69 | 26 | 0.36 | 0.11 | 0.04 | -0.06 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 89.00 | 0.09 | 0.44 | 0.27 | 0.19 | +0.04 | +26.67% | 0.00 | 28 | 32 | 0.44 | 0.08 | 0.03 | -0.04 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 90.00 | 0.08 | 0.20 | 0.14 | 0.14 | +0.04 | +40.00% | 0.00 | 186 | 139 | 0.42 | 0.06 | 0.02 | -0.03 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 115 | 0.47 | 0.04 | 0.02 | -0.02 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 92.00 | 0.01 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 14 | 22 | 0.40 | 0.02 | 0.01 | -0.02 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 16 | 147 | 0.50 | 0.02 | 0.01 | -0.01 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 94.00 | 0.00 | 1.45 | 0.73 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.09 | 0.01 | 0.01 | -0.01 | 10/27/2026 | 10/29/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.99 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/29/2026 3:59:59 PM EST |
| 96.00 | 0.00 | 0.42 | 0.21 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.59 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/29/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.04 | 0.52 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/29/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 232 | 1.29 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/29/2026 3:59:59 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.77 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 66 | 0.68 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 66.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 67.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 68.00 | 0.01 | 0.05 | 0.03 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 69.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.51 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:59 PM EST |
| 70.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 207 | 0.52 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 71.00 | 0.04 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 0.00 | 3 | 860 | 0.49 | -0.01 | 0.01 | -0.01 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 72.00 | 0.04 | 0.09 | 0.07 | 0.09 | -0.15 | -62.50% | 0.00 | 14 | 1,574 | 0.45 | -0.02 | 0.01 | -0.01 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 73.00 | 0.08 | 0.16 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 110 | 210 | 0.46 | -0.04 | 0.02 | -0.02 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 74.00 | 0.12 | 0.25 | 0.19 | 0.20 | -0.11 | -35.49% | 0.00 | 10 | 162 | 0.46 | -0.06 | 0.02 | -0.03 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 75.00 | 0.20 | 0.48 | 0.34 | 0.25 | -0.39 | -60.94% | 0.00 | 28 | 195 | 0.44 | -0.09 | 0.03 | -0.05 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 76.00 | 0.26 | 0.38 | 0.32 | 0.34 | -0.38 | -52.78% | 0.00 | 17 | 320 | 0.42 | -0.12 | 0.04 | -0.06 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 77.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.34 | -40.48% | 0.01 | 47 | 149 | 0.43 | -0.17 | 0.05 | -0.08 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 78.00 | 0.59 | 0.79 | 0.69 | 0.75 | -0.50 | -40.00% | 0.01 | 184 | 194 | 0.42 | -0.23 | 0.06 | -0.09 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 79.00 | 0.80 | 1.11 | 0.96 | 0.97 | -0.79 | -44.89% | 0.01 | 53 | 121 | 0.44 | -0.29 | 0.07 | -0.11 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 80.00 | 1.10 | 1.68 | 1.39 | 1.39 | -0.68 | -32.85% | 0.02 | 32 | 175 | 0.43 | -0.37 | 0.07 | -0.12 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 81.00 | 1.50 | 2.05 | 1.78 | 1.78 | -0.90 | -33.59% | 0.02 | 28 | 95 | 0.42 | -0.44 | 0.08 | -0.12 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 82.00 | 1.99 | 2.46 | 2.23 | 2.13 | -1.15 | -35.07% | 0.03 | 26 | 54 | 0.41 | -0.52 | 0.08 | -0.12 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 83.00 | 2.61 | 3.10 | 2.86 | 2.48 | -0.64 | -20.52% | 0.03 | 6 | 46 | 0.42 | -0.60 | 0.08 | -0.12 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 84.00 | 3.10 | 3.85 | 3.48 | 3.45 | -0.88 | -20.33% | 0.04 | 1 | 67 | 0.41 | -0.67 | 0.07 | -0.11 | 10/29/2026 | 10/29/2026 3:59:59 PM EST |
| 85.00 | 3.55 | 5.45 | 4.50 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.45 | -0.74 | 0.06 | -0.10 | 10/28/2026 | 10/29/2026 3:59:59 PM EST |
| 86.00 | 4.25 | 5.65 | 4.95 | 9.77 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.58 | -0.80 | 0.06 | -0.09 | 10/23/2026 | 10/29/2026 3:59:59 PM EST |
| 87.00 | 4.70 | 7.15 | 5.93 | 10.83 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.76 | -0.85 | 0.05 | -0.07 | 10/15/2026 | 10/29/2026 3:59:59 PM EST |
| 88.00 | 5.60 | 7.55 | 6.58 | 9.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | -0.89 | 0.04 | -0.06 | 10/13/2026 | 10/29/2026 3:59:59 PM EST |
| 89.00 | 6.55 | 8.45 | 7.50 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | -0.92 | 0.03 | -0.04 | 10/6/2026 | 10/29/2026 3:59:59 PM EST |
| 90.00 | 7.50 | 9.60 | 8.55 | % | 0.10 | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.03 | 10/29/2026 3:59:59 PM EST | |||
| 91.00 | 8.40 | 10.20 | 9.30 | % | 0.10 | 0 | 0 | 0.72 | -0.96 | 0.02 | -0.02 | 10/29/2026 3:59:59 PM EST | |||
| 92.00 | 9.40 | 11.35 | 10.38 | 14.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.02 | 10/20/2026 | 10/29/2026 3:59:59 PM EST |
| 93.00 | 9.60 | 12.65 | 11.13 | % | 0.12 | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 10/29/2026 3:59:59 PM EST | |||
| 94.00 | 10.60 | 13.60 | 12.10 | % | 0.13 | 0 | 0 | 0.99 | -0.99 | 0.01 | -0.01 | 10/29/2026 3:59:59 PM EST | |||
| 95.00 | 11.60 | 15.05 | 13.33 | % | 0.14 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 10/29/2026 3:59:59 PM EST | |||
| 96.00 | 13.40 | 16.50 | 14.95 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 100.00 | 16.95 | 20.50 | 18.73 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 105.00 | 21.95 | 25.50 | 23.73 | % | 0.23 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 110.00 | 26.95 | 30.50 | 28.73 | % | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST | |||
| 115.00 | 32.15 | 35.50 | 33.83 | % | 0.29 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:59 PM EST |