Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $62.15 as of 11/26/2025 2:58:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.75 | 29.95 | 28.85 | 22.25 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 1:58:55 PM EST |
| 40.00 | 22.75 | 25.30 | 24.03 | % | 0.60 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:55 PM EST | |||
| 45.00 | 17.80 | 20.00 | 18.90 | % | 0.42 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:55 PM EST | |||
| 46.00 | 16.80 | 19.00 | 17.90 | % | 0.39 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:55 PM EST | |||
| 47.00 | 15.85 | 18.05 | 16.95 | % | 0.36 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:55 PM EST | |||
| 48.00 | 14.85 | 17.05 | 15.95 | 9.62 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 1:58:55 PM EST |
| 49.00 | 13.85 | 16.05 | 14.95 | 8.65 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 1:58:55 PM EST |
| 50.00 | 12.85 | 15.15 | 14.00 | 10.27 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.97 | 0.99 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 1:58:55 PM EST |
| 51.00 | 11.90 | 14.45 | 13.18 | 8.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.87 | 0.99 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 1:58:55 PM EST |
| 52.00 | 10.90 | 13.65 | 12.28 | 7.25 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.04 | 0.99 | 0.01 | -0.01 | 11/14/2025 | 11/26/2025 1:58:55 PM EST |
| 53.00 | 9.95 | 12.25 | 11.10 | 10.72 | +3.80 | +54.92% | 0.21 | 3 | 18 | 0.84 | 0.98 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 54.00 | 10.35 | 11.30 | 10.83 | 11.00 | +4.92 | +80.93% | 0.20 | 4 | 22 | 0.80 | 0.97 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 55.00 | 8.00 | 10.30 | 9.15 | 8.57 | +3.13 | +57.54% | 0.17 | 1 | 43 | 0.74 | 0.95 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 56.00 | 7.10 | 9.25 | 8.18 | 8.82 | +4.19 | +90.50% | 0.15 | 2 | 32 | 0.67 | 0.93 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 57.00 | 6.85 | 8.60 | 7.73 | 4.95 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.71 | 0.91 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 1:58:55 PM EST |
| 58.00 | 6.00 | 7.65 | 6.83 | 5.70 | +0.22 | +4.02% | 0.12 | 1 | 87 | 0.66 | 0.87 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 59.00 | 6.05 | 6.75 | 6.40 | 5.95 | +1.45 | +32.23% | 0.11 | 4 | 107 | 0.48 | 0.84 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 60.00 | 5.20 | 5.70 | 5.45 | 5.27 | +1.51 | +40.16% | 0.09 | 7 | 224 | 0.46 | 0.79 | 0.05 | -0.06 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 61.00 | 4.55 | 5.00 | 4.78 | 4.70 | +1.61 | +52.11% | 0.08 | 5 | 238 | 0.46 | 0.74 | 0.05 | -0.06 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 62.00 | 3.75 | 4.10 | 3.93 | 4.17 | +1.65 | +65.48% | 0.06 | 32 | 958 | 0.45 | 0.69 | 0.06 | -0.07 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 63.00 | 3.20 | 3.35 | 3.28 | 3.40 | +1.30 | +61.91% | 0.05 | 28 | 204 | 0.44 | 0.63 | 0.06 | -0.07 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 64.00 | 2.63 | 2.74 | 2.69 | 2.64 | +0.99 | +60.00% | 0.04 | 12 | 131 | 0.43 | 0.56 | 0.07 | -0.07 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 65.00 | 2.09 | 2.21 | 2.15 | 2.18 | +0.83 | +61.49% | 0.03 | 84 | 263 | 0.42 | 0.49 | 0.07 | -0.07 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 66.00 | 1.64 | 1.75 | 1.70 | 1.67 | +0.61 | +57.55% | 0.03 | 112 | 102 | 0.42 | 0.42 | 0.07 | -0.07 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 67.00 | 1.28 | 1.38 | 1.33 | 1.30 | +0.63 | +94.03% | 0.02 | 38 | 56 | 0.42 | 0.36 | 0.06 | -0.07 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 68.00 | 0.98 | 1.07 | 1.03 | 1.00 | +0.39 | +63.94% | 0.02 | 146 | 37 | 0.42 | 0.30 | 0.06 | -0.06 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 69.00 | 0.72 | 0.82 | 0.77 | 0.76 | +0.30 | +65.22% | 0.01 | 11 | 8 | 0.42 | 0.25 | 0.05 | -0.06 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 70.00 | 0.56 | 0.63 | 0.60 | 0.47 | +0.11 | +30.56% | 0.01 | 15 | 51 | 0.42 | 0.20 | 0.05 | -0.05 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 71.00 | 0.42 | 0.55 | 0.49 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.43 | 0.16 | 0.04 | -0.05 | 11/21/2025 | 11/26/2025 1:58:55 PM EST |
| 72.00 | 0.33 | 0.38 | 0.36 | 0.32 | +0.08 | +33.34% | 0.01 | 46 | 1 | 0.39 | 0.13 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 73.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.49 | 0.10 | 0.03 | -0.03 | 11/26/2025 1:58:55 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.02 | -0.03 | 11/26/2025 1:58:55 PM EST | |||
| 75.00 | 0.01 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.40 | 0.06 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 11/26/2025 1:58:55 PM EST | |||
| 85.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:58:55 PM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 50 | 142 | 1.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 45.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 146 | 71 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 46.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.27 | -81.82% | 0.00 | 27 | 130 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 47.00 | 0.01 | 0.11 | 0.06 | 0.11 | -0.02 | -15.39% | 0.00 | 2 | 144 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 48.00 | 0.01 | 0.14 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 50 | 135 | 0.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 49.00 | 0.06 | 0.14 | 0.10 | 0.12 | -0.18 | -60.00% | 0.00 | 4 | 58 | 0.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 50.00 | 0.09 | 0.13 | 0.11 | 0.13 | -0.01 | -7.15% | 0.00 | 4 | 115 | 0.68 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 51.00 | 0.11 | 0.20 | 0.16 | 0.12 | -0.11 | -47.83% | 0.00 | 15 | 80 | 0.64 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 52.00 | 0.13 | 0.22 | 0.18 | 0.16 | -0.08 | -33.34% | 0.00 | 26 | 104 | 0.62 | -0.01 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 53.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.04 | -17.40% | 0.00 | 3 | 186 | 0.60 | -0.02 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 54.00 | 0.15 | 0.23 | 0.19 | 0.21 | -0.16 | -43.25% | 0.00 | 84 | 303 | 0.57 | -0.03 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 55.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.23 | -46.94% | 0.00 | 13 | 131 | 0.53 | -0.05 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 56.00 | 0.25 | 0.35 | 0.30 | 0.34 | -0.19 | -35.85% | 0.01 | 4 | 64 | 0.52 | -0.07 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 57.00 | 0.33 | 0.42 | 0.38 | 0.40 | -0.28 | -41.18% | 0.01 | 1 | 37 | 0.51 | -0.09 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 58.00 | 0.43 | 0.50 | 0.47 | 0.48 | -0.44 | -47.83% | 0.01 | 10 | 180 | 0.49 | -0.13 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 59.00 | 0.52 | 0.64 | 0.58 | 0.58 | -0.65 | -52.85% | 0.01 | 13 | 19 | 0.48 | -0.16 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 60.00 | 0.71 | 0.77 | 0.74 | 0.75 | -0.70 | -48.28% | 0.01 | 7 | 34 | 0.46 | -0.21 | 0.05 | -0.06 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 61.00 | 0.88 | 0.99 | 0.94 | 0.92 | -0.88 | -48.89% | 0.02 | 211 | 86 | 0.45 | -0.26 | 0.05 | -0.06 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 62.00 | 1.15 | 1.25 | 1.20 | 1.20 | -0.98 | -44.96% | 0.02 | 114 | 99 | 0.44 | -0.31 | 0.06 | -0.07 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 63.00 | 1.49 | 1.60 | 1.55 | 2.57 | % | 0.02 | 1 | 0 | 0.44 | -0.37 | 0.06 | -0.07 | 11/26/2025 | 11/26/2025 1:58:55 PM EST | |
| 64.00 | 1.88 | 2.00 | 1.94 | 2.01 | -4.69 | -70.00% | 0.03 | 101 | 1 | 0.42 | -0.44 | 0.07 | -0.07 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 65.00 | 2.35 | 2.47 | 2.41 | 3.00 | -3.05 | -50.42% | 0.04 | 39 | 2 | 0.42 | -0.51 | 0.07 | -0.07 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 66.00 | 2.88 | 3.05 | 2.97 | 3.60 | % | 0.05 | 8 | 0 | 0.42 | -0.58 | 0.07 | -0.07 | 11/26/2025 | 11/26/2025 1:58:55 PM EST | |
| 67.00 | 3.50 | 3.85 | 3.68 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.60 | -0.64 | 0.06 | -0.07 | 11/25/2025 | 11/26/2025 1:58:55 PM EST |
| 68.00 | 4.15 | 4.80 | 4.48 | 4.20 | % | 0.07 | 3 | 0 | 0.45 | -0.70 | 0.06 | -0.06 | 11/26/2025 | 11/26/2025 1:58:55 PM EST | |
| 69.00 | 4.95 | 7.00 | 5.98 | % | 0.09 | 0 | 0 | 0.59 | -0.75 | 0.05 | -0.06 | 11/26/2025 1:58:55 PM EST | |||
| 70.00 | 5.55 | 6.30 | 5.93 | 6.00 | % | 0.08 | 2 | 0 | 0.38 | -0.80 | 0.05 | -0.05 | 11/26/2025 | 11/26/2025 1:58:55 PM EST | |
| 71.00 | 6.50 | 8.70 | 7.60 | % | 0.11 | 0 | 0 | 0.57 | -0.84 | 0.04 | -0.05 | 11/26/2025 1:58:55 PM EST | |||
| 72.00 | 7.20 | 8.80 | 8.00 | 9.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | -0.87 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 1:58:55 PM EST |
| 73.00 | % | 0.00 | 0 | 0 | 0.94 | -0.90 | 0.03 | -0.03 | 11/26/2025 1:58:55 PM EST | ||||||
| 74.00 | 9.05 | 11.45 | 10.25 | % | 0.14 | 0 | 0 | 0.98 | -0.93 | 0.02 | -0.03 | 11/26/2025 1:58:55 PM EST | |||
| 75.00 | 9.75 | 11.65 | 10.70 | % | 0.14 | 0 | 0 | 0.91 | -0.94 | 0.02 | -0.02 | 11/26/2025 1:58:55 PM EST | |||
| 80.00 | 14.80 | 17.35 | 16.08 | % | 0.20 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 11/26/2025 1:58:55 PM EST | |||
| 85.00 | 19.75 | 22.35 | 21.05 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:55 PM EST |