Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $84.13 as of 10/2/2026 12:36:24 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 | 32.75 | 36.05 | 34.40 | % | 0.69 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 55.00 | 27.75 | 31.25 | 29.50 | % | 0.54 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 60.00 | 22.80 | 25.90 | 24.35 | % | 0.41 | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 65.00 | 17.85 | 20.95 | 19.40 | % | 0.30 | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.01 | 10/2/2026 4:00:00 PM EST | |||
| 69.00 | 14.05 | 17.05 | 15.55 | % | 0.23 | 0 | 0 | 0.76 | 0.92 | 0.01 | -0.03 | 10/2/2026 4:00:00 PM EST | |||
| 70.00 | 13.25 | 15.80 | 14.53 | % | 0.21 | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.03 | 10/2/2026 4:00:00 PM EST | |||
| 71.00 | 12.40 | 15.00 | 13.70 | % | 0.19 | 0 | 0 | 0.68 | 0.89 | 0.02 | -0.03 | 10/2/2026 4:00:00 PM EST | |||
| 72.00 | 11.55 | 14.15 | 12.85 | % | 0.18 | 0 | 0 | 0.67 | 0.87 | 0.02 | -0.04 | 10/2/2026 4:00:00 PM EST | |||
| 73.00 | 10.45 | 13.30 | 11.88 | % | 0.16 | 0 | 0 | 0.65 | 0.85 | 0.02 | -0.04 | 10/2/2026 4:00:00 PM EST | |||
| 74.00 | 9.80 | 12.50 | 11.15 | % | 0.15 | 0 | 0 | 0.64 | 0.83 | 0.02 | -0.04 | 10/2/2026 4:00:00 PM EST | |||
| 75.00 | 9.05 | 11.70 | 10.38 | % | 0.14 | 0 | 0 | 0.63 | 0.81 | 0.02 | -0.05 | 10/2/2026 4:00:00 PM EST | |||
| 76.00 | 9.05 | 10.80 | 9.93 | % | 0.13 | 0 | 0 | 0.48 | 0.78 | 0.02 | -0.05 | 10/2/2026 4:00:00 PM EST | |||
| 77.00 | 7.55 | 10.20 | 8.88 | % | 0.12 | 0 | 0 | 0.43 | 0.76 | 0.03 | -0.05 | 10/2/2026 4:00:00 PM EST | |||
| 78.00 | 6.70 | 9.25 | 7.98 | % | 0.10 | 0 | 0 | 0.41 | 0.73 | 0.03 | -0.06 | 10/2/2026 4:00:00 PM EST | |||
| 79.00 | 6.80 | 8.55 | 7.68 | % | 0.10 | 0 | 0 | 0.46 | 0.70 | 0.03 | -0.06 | 10/2/2026 4:00:00 PM EST | |||
| 80.00 | 6.30 | 7.65 | 6.98 | % | 0.09 | 0 | 0 | 0.45 | 0.67 | 0.03 | -0.06 | 10/2/2026 4:00:00 PM EST | |||
| 81.00 | 5.15 | 7.50 | 6.33 | % | 0.08 | 0 | 0 | 0.45 | 0.63 | 0.03 | -0.06 | 10/2/2026 4:00:00 PM EST | |||
| 82.00 | 4.90 | 6.90 | 5.90 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.46 | 0.60 | 0.03 | -0.06 | 9/25/2026 | 10/2/2026 4:00:00 PM EST |
| 83.00 | 4.50 | 5.90 | 5.20 | 5.05 | +0.29 | +6.10% | 0.06 | 3 | 5 | 0.44 | 0.57 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 84.00 | 4.20 | 4.85 | 4.53 | 4.60 | +0.24 | +5.51% | 0.05 | 4 | 6 | 0.43 | 0.53 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 85.00 | 3.90 | 4.30 | 4.10 | 3.95 | +0.02 | +0.51% | 0.05 | 301 | 399 | 0.43 | 0.50 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 86.00 | 2.66 | 4.00 | 3.33 | 3.33 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.40 | 0.46 | 0.03 | -0.06 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 87.00 | 2.75 | 4.00 | 3.38 | 3.46 | % | 0.04 | 1 | 0 | 0.44 | 0.43 | 0.03 | -0.06 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 88.00 | 2.39 | 3.35 | 2.87 | 2.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | 0.39 | 0.03 | -0.06 | 9/24/2026 | 10/2/2026 4:00:00 PM EST |
| 89.00 | 2.01 | 3.65 | 2.83 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.36 | 0.03 | -0.06 | 9/30/2026 | 10/2/2026 4:00:00 PM EST |
| 90.00 | 1.61 | 2.33 | 1.97 | 2.22 | +0.02 | +0.91% | 0.02 | 5 | 9 | 0.40 | 0.33 | 0.03 | -0.06 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 91.00 | 1.22 | 2.82 | 2.02 | 2.02 | +0.32 | +18.83% | 0.02 | 1 | 5 | 0.43 | 0.30 | 0.03 | -0.05 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 92.00 | 1.26 | 2.00 | 1.63 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.41 | 0.27 | 0.03 | -0.05 | 9/28/2026 | 10/2/2026 4:00:00 PM EST |
| 93.00 | 1.13 | 1.68 | 1.41 | 1.45 | -0.04 | -2.69% | 0.02 | 127 | 14 | 0.41 | 0.24 | 0.03 | -0.05 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 94.00 | 0.89 | 1.66 | 1.28 | 1.20 | -0.04 | -3.23% | 0.01 | 4 | 1 | 0.42 | 0.21 | 0.03 | -0.04 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 95.00 | 0.94 | 1.53 | 1.24 | 1.53 | +0.39 | +34.22% | 0.01 | 1 | 30 | 0.44 | 0.19 | 0.02 | -0.04 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 96.00 | 0.65 | 1.84 | 1.25 | 1.35 | % | 0.01 | 1 | 0 | 0.46 | 0.17 | 0.02 | -0.04 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 100.00 | 0.26 | 1.56 | 0.91 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.02 | -0.03 | 10/2/2026 4:00:00 PM EST | |||
| 105.00 | 0.01 | 0.96 | 0.49 | 0.25 | % | 0.00 | 20 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 110.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 10/2/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 10/2/2026 4:00:00 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.32 | 0.16 | 0.17 | % | 0.00 | 2 | 0 | 0.67 | -0.01 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 65.00 | 0.00 | 0.62 | 0.31 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | -0.03 | 0.01 | -0.01 | 9/28/2026 | 10/2/2026 4:00:00 PM EST |
| 69.00 | 0.01 | 1.06 | 0.54 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.43 | -0.08 | 0.01 | -0.03 | 9/29/2026 | 10/2/2026 4:00:00 PM EST |
| 70.00 | 0.09 | 0.83 | 0.46 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.43 | -0.09 | 0.01 | -0.03 | 9/30/2026 | 10/2/2026 4:00:00 PM EST |
| 71.00 | 0.04 | 1.05 | 0.55 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.11 | 0.02 | -0.03 | 9/29/2026 | 10/2/2026 4:00:00 PM EST |
| 72.00 | 0.43 | 1.11 | 0.77 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | -0.13 | 0.02 | -0.04 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 73.00 | 0.46 | 1.52 | 0.99 | 0.85 | -0.18 | -17.48% | 0.01 | 2 | 5 | 0.46 | -0.15 | 0.02 | -0.04 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 74.00 | 0.62 | 1.62 | 1.12 | 1.04 | -0.34 | -24.64% | 0.02 | 3 | 4 | 0.46 | -0.17 | 0.02 | -0.04 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 75.00 | 0.97 | 1.64 | 1.31 | 1.27 | -0.11 | -7.98% | 0.02 | 3 | 29 | 0.45 | -0.19 | 0.02 | -0.05 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 76.00 | 1.07 | 2.12 | 1.60 | 1.56 | -0.05 | -3.11% | 0.02 | 16 | 16 | 0.46 | -0.22 | 0.02 | -0.05 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 77.00 | 1.29 | 2.27 | 1.78 | 1.84 | -0.16 | -8.00% | 0.02 | 2 | 10 | 0.45 | -0.24 | 0.03 | -0.05 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 78.00 | 1.61 | 3.05 | 2.33 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.48 | -0.27 | 0.03 | -0.06 | 9/29/2026 | 10/2/2026 4:00:00 PM EST |
| 79.00 | 1.78 | 3.20 | 2.49 | 2.36 | -0.34 | -12.60% | 0.03 | 28 | 7 | 0.46 | -0.30 | 0.03 | -0.06 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 80.00 | 2.08 | 3.25 | 2.67 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.44 | -0.33 | 0.03 | -0.06 | 9/30/2026 | 10/2/2026 4:00:00 PM EST |
| 81.00 | 2.50 | 4.15 | 3.33 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | -0.37 | 0.03 | -0.06 | 9/28/2026 | 10/2/2026 4:00:00 PM EST |
| 82.00 | 2.95 | 4.30 | 3.63 | 3.78 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.40 | 0.03 | -0.06 | 9/28/2026 | 10/2/2026 4:00:00 PM EST |
| 83.00 | 3.50 | 4.50 | 4.00 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.44 | -0.43 | 0.03 | -0.07 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 84.00 | 3.95 | 5.40 | 4.68 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.46 | -0.47 | 0.03 | -0.07 | 9/30/2026 | 10/2/2026 4:00:00 PM EST |
| 85.00 | 3.65 | 6.25 | 4.95 | 5.00 | -0.44 | -8.09% | 0.06 | 5 | 2 | 0.43 | -0.50 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 86.00 | 4.70 | 6.85 | 5.78 | 6.36 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.46 | -0.54 | 0.03 | -0.06 | 9/28/2026 | 10/2/2026 4:00:00 PM EST |
| 87.00 | 4.85 | 7.50 | 6.18 | % | 0.07 | 0 | 0 | 0.44 | -0.57 | 0.03 | -0.06 | 10/2/2026 4:00:00 PM EST | |||
| 88.00 | 6.10 | 7.45 | 6.78 | % | 0.08 | 0 | 0 | 0.44 | -0.61 | 0.03 | -0.06 | 10/2/2026 4:00:00 PM EST | |||
| 89.00 | 6.15 | 8.80 | 7.48 | % | 0.08 | 0 | 0 | 0.44 | -0.64 | 0.03 | -0.06 | 10/2/2026 4:00:00 PM EST | |||
| 90.00 | 6.90 | 9.40 | 8.15 | % | 0.09 | 0 | 0 | 0.43 | -0.67 | 0.03 | -0.06 | 10/2/2026 4:00:00 PM EST | |||
| 91.00 | 7.60 | 10.15 | 8.88 | % | 0.10 | 0 | 0 | 0.43 | -0.70 | 0.03 | -0.05 | 10/2/2026 4:00:00 PM EST | |||
| 92.00 | 8.40 | 10.90 | 9.65 | % | 0.10 | 0 | 0 | 0.43 | -0.73 | 0.03 | -0.05 | 10/2/2026 4:00:00 PM EST | |||
| 93.00 | 9.20 | 11.70 | 10.45 | % | 0.11 | 0 | 0 | 0.42 | -0.76 | 0.03 | -0.05 | 10/2/2026 4:00:00 PM EST | |||
| 94.00 | 10.00 | 12.50 | 11.25 | % | 0.12 | 0 | 0 | 0.40 | -0.79 | 0.03 | -0.04 | 10/2/2026 4:00:00 PM EST | |||
| 95.00 | 10.85 | 13.35 | 12.10 | % | 0.13 | 0 | 0 | 0.59 | -0.81 | 0.02 | -0.04 | 10/2/2026 4:00:00 PM EST | |||
| 96.00 | 11.70 | 14.25 | 12.98 | % | 0.14 | 0 | 0 | 0.60 | -0.83 | 0.02 | -0.04 | 10/2/2026 4:00:00 PM EST | |||
| 100.00 | 15.60 | 18.35 | 16.98 | % | 0.17 | 0 | 0 | 0.71 | -0.90 | 0.02 | -0.03 | 10/2/2026 4:00:00 PM EST | |||
| 105.00 | 19.55 | 23.10 | 21.33 | % | 0.20 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 10/2/2026 4:00:00 PM EST | |||
| 110.00 | 24.80 | 27.80 | 26.30 | % | 0.24 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 10/2/2026 4:00:00 PM EST | |||
| 115.00 | 29.10 | 32.95 | 31.03 | % | 0.27 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST |