Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $83.29 as of 8/20/2026 2:05:23 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 | 29.55 | 33.70 | 31.63 | 40.25 | 0.00 | 0.00% | 0.63 | 0 | 5 | 0.95 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 8/20/2026 4:00:11 PM EST |
| 55.00 | 26.15 | 28.25 | 27.20 | % | 0.49 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.01 | 8/20/2026 4:00:11 PM EST | |||
| 60.00 | 20.15 | 23.55 | 21.85 | % | 0.36 | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.01 | 8/20/2026 4:00:11 PM EST | |||
| 65.00 | 17.05 | 19.05 | 18.05 | % | 0.28 | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.02 | 8/20/2026 4:00:11 PM EST | |||
| 70.00 | 12.85 | 14.85 | 13.85 | % | 0.20 | 0 | 0 | 0.41 | 0.81 | 0.02 | -0.03 | 8/20/2026 4:00:11 PM EST | |||
| 75.00 | 8.75 | 11.25 | 10.00 | 10.11 | -3.39 | -25.12% | 0.13 | 2 | 3 | 0.38 | 0.71 | 0.02 | -0.03 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 77.50 | 7.15 | 9.75 | 8.45 | 7.93 | % | 0.11 | 4 | 0 | 0.38 | 0.65 | 0.02 | -0.04 | 8/20/2026 | 8/20/2026 4:00:11 PM EST | |
| 80.00 | 6.80 | 7.15 | 6.98 | 6.95 | -1.40 | -16.77% | 0.09 | 192 | 14 | 0.37 | 0.59 | 0.03 | -0.04 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 82.50 | 4.45 | 7.10 | 5.78 | 5.50 | -1.90 | -25.68% | 0.07 | 6 | 15 | 0.37 | 0.52 | 0.03 | -0.04 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 85.00 | 3.40 | 4.90 | 4.15 | 4.65 | -1.35 | -22.50% | 0.05 | 41 | 15 | 0.33 | 0.45 | 0.03 | -0.03 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 87.50 | 3.60 | 4.50 | 4.05 | 3.59 | -1.51 | -29.61% | 0.05 | 502 | 92 | 0.38 | 0.38 | 0.03 | -0.03 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 90.00 | 2.80 | 3.70 | 3.25 | 2.90 | -0.90 | -23.69% | 0.04 | 2,256 | 62 | 0.38 | 0.32 | 0.03 | -0.03 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 92.50 | 1.11 | 3.25 | 2.18 | 2.44 | -0.81 | -24.93% | 0.02 | 50 | 178 | 0.34 | 0.26 | 0.02 | -0.03 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 95.00 | 1.70 | 2.12 | 1.91 | 1.84 | -0.62 | -25.21% | 0.02 | 5,152 | 5,017 | 0.36 | 0.21 | 0.02 | -0.02 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 97.50 | 1.18 | 2.74 | 1.96 | 1.33 | -1.48 | -52.67% | 0.02 | 502 | 4 | 0.40 | 0.17 | 0.02 | -0.02 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 100.00 | 0.38 | 1.26 | 0.82 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.32 | 0.13 | 0.02 | -0.02 | 8/19/2026 | 8/20/2026 4:00:11 PM EST |
| 105.00 | 0.39 | 1.17 | 0.78 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.37 | 0.08 | 0.01 | -0.01 | 8/19/2026 | 8/20/2026 4:00:11 PM EST |
| 110.00 | 0.35 | 2.56 | 1.46 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.04 | 0.01 | -0.01 | 8/18/2026 | 8/20/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | 0.00 | 8/20/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 8/20/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 8/20/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/20/2026 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 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 8/20/2026 4:00:11 PM EST | |||
| 55.00 | 0.17 | 0.36 | 0.27 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.01 | 8/20/2026 4:00:11 PM EST | |||
| 60.00 | 0.18 | 0.84 | 0.51 | 0.50 | +0.23 | +85.19% | 0.01 | 50 | 1 | 0.42 | -0.06 | 0.01 | -0.01 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 65.00 | 0.60 | 1.28 | 0.94 | 0.96 | +0.28 | +41.18% | 0.01 | 40 | 28 | 0.40 | -0.11 | 0.01 | -0.02 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 70.00 | 1.76 | 1.93 | 1.85 | 1.88 | +0.55 | +41.36% | 0.03 | 9 | 19 | 0.40 | -0.19 | 0.02 | -0.03 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 75.00 | 3.10 | 3.30 | 3.20 | 3.06 | +0.46 | +17.70% | 0.04 | 45 | 37 | 0.39 | -0.29 | 0.02 | -0.03 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 77.50 | 2.79 | 5.45 | 4.12 | 3.81 | % | 0.05 | 5 | 0 | 0.38 | -0.35 | 0.02 | -0.04 | 8/20/2026 | 8/20/2026 4:00:11 PM EST | |
| 80.00 | 5.05 | 5.35 | 5.20 | 5.09 | +1.14 | +28.87% | 0.07 | 126 | 123 | 0.38 | -0.41 | 0.03 | -0.04 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 82.50 | 5.30 | 7.75 | 6.53 | 6.37 | +0.96 | +17.75% | 0.08 | 47 | 1 | 0.38 | -0.48 | 0.03 | -0.04 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 85.00 | 6.65 | 8.20 | 7.43 | 7.80 | +1.35 | +20.93% | 0.09 | 64 | 46 | 0.35 | -0.55 | 0.03 | -0.03 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 87.50 | 8.15 | 10.65 | 9.40 | 9.19 | +1.44 | +18.59% | 0.11 | 34 | 24 | 0.37 | -0.62 | 0.03 | -0.03 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 90.00 | 10.85 | 12.45 | 11.65 | 11.32 | +4.42 | +64.06% | 0.13 | 8 | 432 | 0.41 | -0.68 | 0.03 | -0.03 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 92.50 | 11.75 | 14.35 | 13.05 | 12.62 | +4.32 | +52.05% | 0.14 | 8 | 1 | 0.36 | -0.74 | 0.02 | -0.03 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 95.00 | 13.95 | 16.30 | 15.13 | 14.50 | +1.55 | +11.97% | 0.16 | 3 | 1 | 0.35 | -0.79 | 0.02 | -0.02 | 8/20/2026 | 8/20/2026 4:00:11 PM EST |
| 97.50 | 16.00 | 17.70 | 16.85 | 11.05 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.41 | -0.83 | 0.02 | -0.02 | 8/12/2026 | 8/20/2026 4:00:11 PM EST |
| 100.00 | 18.10 | 20.15 | 19.13 | % | 0.19 | 0 | 0 | 0.45 | -0.87 | 0.02 | -0.02 | 8/20/2026 4:00:11 PM EST | |||
| 105.00 | 22.65 | 25.75 | 24.20 | % | 0.23 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.01 | 8/20/2026 4:00:11 PM EST | |||
| 110.00 | 26.85 | 30.70 | 28.78 | % | 0.26 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 8/20/2026 4:00:11 PM EST | |||
| 115.00 | 31.85 | 36.00 | 33.93 | % | 0.30 | 0 | 0 | 0.67 | -0.98 | 0.00 | 0.00 | 8/20/2026 4:00:11 PM EST | |||
| 120.00 | 37.10 | 40.40 | 38.75 | % | 0.32 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 8/20/2026 4:00:11 PM EST | |||
| 125.00 | 41.80 | 46.00 | 43.90 | % | 0.35 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 8/20/2026 4:00:11 PM EST | |||
| 130.00 | 46.90 | 51.00 | 48.95 | % | 0.38 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:11 PM EST | |||
| 135.00 | 51.85 | 56.00 | 53.93 | % | 0.40 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:11 PM EST |