Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $76.78 as of 10/25/2026 8:49:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 54.85 | 58.95 | 56.90 | 56.22 | 0.00 | 0.00% | 2.84 | 0 | 33 | 2.70 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:58 PM EST |
| 23.00 | 51.90 | 55.95 | 53.93 | % | 2.34 | 0 | 5 | 2.45 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 25.00 | 49.90 | 53.85 | 51.88 | 44.91 | 0.00 | 0.00% | 2.08 | 0 | 62 | 2.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 10/23/2026 3:59:58 PM EST |
| 28.00 | 46.90 | 51.00 | 48.95 | % | 1.75 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 30.00 | 44.95 | 48.30 | 46.63 | 57.00 | 0.00 | 0.00% | 1.55 | 0 | 45 | 1.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/23/2026 3:59:58 PM EST |
| 33.00 | 42.00 | 45.30 | 43.65 | 54.04 | 0.00 | 0.00% | 1.32 | 0 | 11 | 1.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/23/2026 3:59:58 PM EST |
| 35.00 | 40.70 | 43.30 | 42.00 | 43.83 | 0.00 | 0.00% | 1.20 | 0 | 120 | 1.53 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 3:59:58 PM EST |
| 38.00 | 37.00 | 40.35 | 38.68 | % | 1.02 | 0 | 62 | 1.40 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 40.00 | 35.75 | 38.30 | 37.03 | 42.45 | 0.00 | 0.00% | 0.93 | 0 | 771 | 1.30 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:58 PM EST |
| 43.00 | 32.05 | 35.35 | 33.70 | 35.70 | 0.00 | 0.00% | 0.78 | 0 | 71 | 1.19 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:58 PM EST |
| 45.00 | 30.70 | 33.55 | 32.13 | 34.24 | 0.00 | 0.00% | 0.71 | 0 | 186 | 1.16 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/23/2026 3:59:58 PM EST |
| 47.00 | 28.85 | 31.40 | 30.13 | 32.35 | 0.00 | 0.00% | 0.64 | 0 | 97 | 1.02 | 1.00 | 0.00 | -0.01 | 8/31/2026 | 10/23/2026 3:59:58 PM EST |
| 50.00 | 25.90 | 28.45 | 27.18 | 27.73 | 0.00 | 0.00% | 0.54 | 0 | 625 | 0.92 | 0.99 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 3:59:58 PM EST |
| 52.50 | 23.50 | 25.25 | 24.38 | 26.00 | 0.00 | 0.00% | 0.46 | 0 | 568 | 0.66 | 0.99 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 3:59:58 PM EST |
| 55.00 | 21.10 | 23.65 | 22.38 | 23.81 | 0.00 | 0.00% | 0.41 | 0 | 650 | 0.79 | 0.98 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 3:59:58 PM EST |
| 57.50 | 18.70 | 21.25 | 19.98 | 18.37 | 0.00 | 0.00% | 0.35 | 0 | 190 | 0.75 | 0.96 | 0.01 | -0.02 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 60.00 | 16.35 | 18.60 | 17.48 | 19.07 | 0.00 | 0.00% | 0.29 | 0 | 645 | 0.64 | 0.94 | 0.01 | -0.02 | 10/21/2026 | 10/23/2026 3:59:58 PM EST |
| 62.50 | 14.35 | 16.00 | 15.18 | 17.25 | 0.00 | 0.00% | 0.24 | 0 | 432 | 0.54 | 0.91 | 0.01 | -0.03 | 10/21/2026 | 10/23/2026 3:59:58 PM EST |
| 65.00 | 12.35 | 13.60 | 12.98 | 13.18 | -1.87 | -12.43% | 0.20 | 5 | 408 | 0.34 | 0.87 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 67.50 | 10.05 | 11.90 | 10.98 | 13.40 | 0.00 | 0.00% | 0.16 | 0 | 1,293 | 0.38 | 0.82 | 0.02 | -0.04 | 10/13/2026 | 10/23/2026 3:59:58 PM EST |
| 70.00 | 8.80 | 10.35 | 9.58 | 8.88 | -2.12 | -19.28% | 0.14 | 17 | 967 | 0.45 | 0.76 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 72.50 | 7.10 | 7.65 | 7.38 | 7.40 | -0.45 | -5.74% | 0.10 | 25 | 816 | 0.40 | 0.69 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 75.00 | 5.80 | 6.15 | 5.98 | 5.93 | -1.17 | -16.48% | 0.08 | 21 | 2,985 | 0.40 | 0.61 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 77.50 | 4.45 | 4.75 | 4.60 | 4.60 | -1.24 | -21.24% | 0.06 | 22 | 771 | 0.39 | 0.52 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 80.00 | 3.45 | 3.60 | 3.53 | 3.50 | -1.24 | -26.16% | 0.04 | 665 | 1,886 | 0.39 | 0.44 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 82.50 | 2.44 | 2.72 | 2.58 | 2.63 | -0.67 | -20.31% | 0.03 | 140 | 1,517 | 0.39 | 0.35 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 85.00 | 1.76 | 1.96 | 1.86 | 1.86 | -0.88 | -32.12% | 0.02 | 45 | 4,868 | 0.38 | 0.28 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 87.50 | 1.22 | 1.43 | 1.33 | 1.37 | -0.71 | -34.14% | 0.02 | 196 | 54,130 | 0.38 | 0.22 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 90.00 | 0.81 | 1.03 | 0.92 | 0.85 | -0.66 | -43.71% | 0.01 | 82 | 2,405 | 0.38 | 0.17 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 92.50 | 0.55 | 0.74 | 0.65 | 0.55 | -0.50 | -47.62% | 0.01 | 7 | 602 | 0.38 | 0.13 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 95.00 | 0.40 | 0.51 | 0.46 | 0.46 | -0.29 | -38.67% | 0.00 | 212 | 55,177 | 0.38 | 0.09 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 97.50 | 0.19 | 0.54 | 0.37 | 0.30 | +0.15 | +100.00% | 0.00 | 6 | 480 | 0.38 | 0.07 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 100.00 | 0.16 | 0.27 | 0.22 | 0.23 | +0.03 | +15.00% | 0.00 | 1 | 2,682 | 0.38 | 0.05 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 105.00 | 0.07 | 0.19 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,508 | 0.40 | 0.02 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 941 | 0.53 | 0.01 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.57 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.61 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.69 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.86 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 57 | 386 | 1.57 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.11 | -91.67% | 0.00 | 36 | 188 | 1.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,408 | 1.66 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 624 | 1.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/23/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.55 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.15 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/23/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,329 | 0.95 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,430 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,782 | 0.93 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.07 | +700.00% | 0.00 | 12 | 699 | 0.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 18 | 831 | 0.63 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 47.00 | 0.03 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.58 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,395 | 0.50 | -0.01 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 52.50 | 0.03 | 0.40 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 0.53 | -0.01 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 3:59:58 PM EST |
| 55.00 | 0.15 | 0.49 | 0.32 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,420 | 0.54 | -0.02 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.54 | 0.27 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,240 | 0.55 | -0.04 | 0.01 | -0.02 | 10/21/2026 | 10/23/2026 3:59:58 PM EST |
| 60.00 | 0.41 | 0.64 | 0.53 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1,503 | 0.48 | -0.06 | 0.01 | -0.02 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 62.50 | 0.56 | 0.88 | 0.72 | 0.68 | +0.26 | +61.91% | 0.01 | 3 | 1,606 | 0.46 | -0.09 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 65.00 | 0.87 | 1.09 | 0.98 | 1.02 | +0.28 | +37.84% | 0.02 | 58 | 1,529 | 0.44 | -0.13 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 67.50 | 1.30 | 1.68 | 1.49 | 1.44 | +0.39 | +37.15% | 0.02 | 7 | 1,894 | 0.44 | -0.18 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 70.00 | 1.88 | 2.07 | 1.98 | 2.05 | +0.44 | +27.33% | 0.03 | 257 | 1,877 | 0.42 | -0.24 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 72.50 | 2.70 | 2.82 | 2.76 | 2.87 | +0.57 | +24.79% | 0.04 | 195 | 8,937 | 0.41 | -0.32 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 75.00 | 3.55 | 3.80 | 3.68 | 3.85 | +0.85 | +28.34% | 0.05 | 54 | 3,852 | 0.40 | -0.39 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 77.50 | 4.70 | 5.00 | 4.85 | 4.97 | +1.09 | +28.10% | 0.06 | 21 | 1,082 | 0.39 | -0.48 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 80.00 | 6.10 | 6.40 | 6.25 | 6.20 | +0.74 | +13.56% | 0.08 | 12 | 2,202 | 0.38 | -0.56 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 82.50 | 7.65 | 8.45 | 8.05 | 8.05 | +1.46 | +22.16% | 0.10 | 9 | 812 | 0.39 | -0.65 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 85.00 | 9.25 | 10.25 | 9.75 | 8.38 | 0.00 | 0.00% | 0.11 | 0 | 714 | 0.38 | -0.72 | 0.03 | -0.04 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 87.50 | 11.10 | 12.40 | 11.75 | 10.36 | 0.00 | 0.00% | 0.13 | 0 | 221 | 0.37 | -0.78 | 0.03 | -0.03 | 10/20/2026 | 10/23/2026 3:59:58 PM EST |
| 90.00 | 13.50 | 14.55 | 14.03 | 13.76 | -0.20 | -1.44% | 0.16 | 1 | 777 | 0.38 | -0.83 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 92.50 | 15.30 | 17.35 | 16.33 | 16.95 | +1.68 | +11.01% | 0.18 | 2 | 219 | 0.54 | -0.87 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 95.00 | 17.85 | 19.50 | 18.68 | 13.48 | 0.00 | 0.00% | 0.20 | 0 | 661 | 0.54 | -0.91 | 0.01 | -0.02 | 9/30/2026 | 10/23/2026 3:59:58 PM EST |
| 97.50 | 20.00 | 22.05 | 21.03 | 18.35 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.59 | -0.93 | 0.01 | -0.01 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 100.00 | 22.00 | 24.55 | 23.28 | 24.46 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.01 | 10/15/2026 | 10/23/2026 3:59:58 PM EST |
| 105.00 | 26.95 | 30.30 | 28.63 | 21.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 7/21/2026 | 10/23/2026 3:59:58 PM EST |
| 110.00 | 32.00 | 34.55 | 33.28 | 34.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:58 PM EST |
| 115.00 | 36.95 | 40.30 | 38.63 | % | 0.34 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 120.00 | 41.95 | 45.30 | 43.63 | 31.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/23/2026 3:59:58 PM EST |
| 125.00 | 46.95 | 50.30 | 48.63 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 130.00 | 51.95 | 55.30 | 53.63 | % | 0.41 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 135.00 | 56.95 | 60.30 | 58.63 | % | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 140.00 | 61.95 | 65.30 | 63.63 | % | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST |