Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $84.94 as of 9/27/2026 8:57:43 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 | 33.90 | 36.45 | 35.18 | 35.24 | +2.90 | +8.97% | 0.70 | 10 | 16 | 1.09 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 55.00 | 28.70 | 32.25 | 30.48 | 28.89 | 0.00 | 0.00% | 0.55 | 0 | 20 | 1.07 | 0.99 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:11 PM EST |
| 60.00 | 24.20 | 26.65 | 25.43 | 21.90 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.81 | 0.98 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 4:00:11 PM EST |
| 65.00 | 19.55 | 21.20 | 20.38 | 13.95 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.60 | 0.95 | 0.01 | -0.02 | 9/1/2026 | 9/25/2026 4:00:11 PM EST |
| 70.00 | 15.40 | 16.65 | 16.03 | 14.25 | +1.25 | +9.62% | 0.23 | 1 | 46 | 0.43 | 0.89 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 72.50 | 12.75 | 14.45 | 13.60 | 12.00 | +1.66 | +16.06% | 0.19 | 2 | 11 | 0.36 | 0.85 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 75.00 | 9.90 | 12.70 | 11.30 | 10.36 | +0.43 | +4.33% | 0.15 | 1 | 64 | 0.52 | 0.80 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 77.50 | 8.90 | 10.60 | 9.75 | 8.65 | 0.00 | 0.00% | 0.13 | 0 | 279 | 0.39 | 0.75 | 0.02 | -0.04 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 80.00 | 8.30 | 8.50 | 8.40 | 8.40 | +1.10 | +15.07% | 0.11 | 31 | 1,404 | 0.42 | 0.68 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 82.50 | 6.75 | 7.00 | 6.88 | 6.95 | +1.09 | +18.61% | 0.08 | 29 | 876 | 0.41 | 0.61 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 85.00 | 5.45 | 5.70 | 5.58 | 5.69 | +1.09 | +23.70% | 0.07 | 69 | 1,129 | 0.41 | 0.54 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 87.50 | 4.30 | 4.60 | 4.45 | 4.44 | +0.71 | +19.04% | 0.05 | 37 | 729 | 0.41 | 0.47 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 90.00 | 3.40 | 3.55 | 3.48 | 3.48 | +0.51 | +17.18% | 0.04 | 531 | 18,894 | 0.41 | 0.40 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 92.50 | 2.59 | 2.78 | 2.69 | 2.70 | +0.47 | +21.08% | 0.03 | 52 | 408 | 0.40 | 0.33 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 95.00 | 1.96 | 2.16 | 2.06 | 2.14 | +0.34 | +18.89% | 0.02 | 68 | 9,250 | 0.40 | 0.27 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 97.50 | 1.40 | 1.65 | 1.53 | 1.55 | +0.42 | +37.17% | 0.02 | 15 | 581 | 0.40 | 0.22 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 100.00 | 0.95 | 1.20 | 1.08 | 1.15 | +0.14 | +13.87% | 0.01 | 1,950 | 368 | 0.39 | 0.17 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 105.00 | 0.42 | 0.80 | 0.61 | 0.65 | +0.11 | +20.37% | 0.01 | 6 | 132 | 0.40 | 0.10 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 110.00 | 0.23 | 0.45 | 0.34 | 0.36 | +0.12 | +50.00% | 0.00 | 1 | 160 | 0.40 | 0.06 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 115.00 | 0.05 | 0.45 | 0.25 | 0.18 | +0.02 | +12.50% | 0.00 | 1 | 3 | 0.41 | 0.03 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.02 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 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 | 0.30 | 0.15 | 0.04 | -0.04 | -50.00% | 0.00 | 3 | 31 | 0.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.57 | -0.01 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 60.00 | 0.01 | 0.25 | 0.13 | 0.17 | -0.05 | -22.73% | 0.00 | 1 | 110 | 0.43 | -0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 65.00 | 0.25 | 0.51 | 0.38 | 0.39 | -0.09 | -18.75% | 0.01 | 15 | 1,221 | 0.46 | -0.05 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 70.00 | 0.52 | 0.92 | 0.72 | 0.80 | -0.26 | -24.53% | 0.01 | 30 | 3,137 | 0.42 | -0.11 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 72.50 | 1.01 | 1.36 | 1.19 | 1.18 | -0.38 | -24.36% | 0.02 | 17 | 450 | 0.43 | -0.15 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 75.00 | 1.58 | 1.71 | 1.65 | 1.61 | -0.55 | -25.47% | 0.02 | 182 | 347 | 0.42 | -0.20 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 77.50 | 2.10 | 2.44 | 2.27 | 2.23 | -0.74 | -24.92% | 0.03 | 18 | 325 | 0.41 | -0.25 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 80.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.90 | -22.50% | 0.04 | 56 | 975 | 0.41 | -0.32 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 82.50 | 3.95 | 4.20 | 4.08 | 4.10 | -1.14 | -21.76% | 0.05 | 24 | 455 | 0.41 | -0.39 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 85.00 | 5.10 | 5.45 | 5.28 | 5.21 | -1.44 | -21.66% | 0.06 | 5 | 282 | 0.41 | -0.46 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 87.50 | 6.30 | 6.85 | 6.58 | 7.63 | -1.07 | -12.30% | 0.08 | 1 | 65 | 0.40 | -0.53 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 90.00 | 7.85 | 8.80 | 8.33 | 9.61 | 0.00 | 0.00% | 0.09 | 0 | 490 | 0.41 | -0.60 | 0.03 | -0.05 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 92.50 | 9.55 | 10.90 | 10.23 | 11.35 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.42 | -0.67 | 0.03 | -0.04 | 9/22/2026 | 9/25/2026 4:00:11 PM EST |
| 95.00 | 11.40 | 12.20 | 11.80 | 11.75 | -2.35 | -16.67% | 0.12 | 5 | 91 | 0.40 | -0.73 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 97.50 | 13.30 | 14.45 | 13.88 | 19.70 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.40 | -0.78 | 0.02 | -0.04 | 9/10/2026 | 9/25/2026 4:00:11 PM EST |
| 100.00 | 15.40 | 16.60 | 16.00 | 16.40 | -4.70 | -22.28% | 0.16 | 1 | 2 | 0.40 | -0.83 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 105.00 | 19.90 | 21.65 | 20.78 | % | 0.20 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.02 | 9/25/2026 4:00:11 PM EST | |||
| 110.00 | 24.65 | 26.40 | 25.53 | % | 0.23 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.01 | 9/25/2026 4:00:11 PM EST | |||
| 115.00 | 29.20 | 31.25 | 30.23 | % | 0.26 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 9/25/2026 4:00:11 PM EST | |||
| 120.00 | 33.80 | 36.35 | 35.08 | % | 0.29 | 0 | 0 | 0.77 | -0.98 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 125.00 | 38.05 | 41.30 | 39.68 | % | 0.32 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 130.00 | 43.00 | 47.10 | 45.05 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 135.00 | 48.80 | 51.30 | 50.05 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST |