Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $76.75 as of 10/21/2026 7:43:13 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 | 56.15 | 59.50 | 57.83 | 56.22 | 0.00 | 0.00% | 2.89 | 0 | 33 | 2.58 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/21/2026 4:00:13 PM EST |
| 23.00 | 53.15 | 57.00 | 55.08 | % | 2.39 | 0 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:13 PM EST | |||
| 25.00 | 51.15 | 55.05 | 53.10 | 44.91 | 0.00 | 0.00% | 2.12 | 0 | 62 | 2.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 10/21/2026 4:00:13 PM EST |
| 28.00 | 48.10 | 52.05 | 50.08 | % | 1.79 | 0 | 15 | 2.15 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:13 PM EST | |||
| 30.00 | 46.80 | 50.10 | 48.45 | 57.00 | 0.00 | 0.00% | 1.61 | 0 | 45 | 2.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/21/2026 4:00:13 PM EST |
| 33.00 | 43.15 | 47.10 | 45.13 | 54.04 | 0.00 | 0.00% | 1.37 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/21/2026 4:00:13 PM EST |
| 35.00 | 41.20 | 45.20 | 43.20 | 43.83 | 0.00 | 0.00% | 1.23 | 0 | 120 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/21/2026 4:00:13 PM EST |
| 38.00 | 38.30 | 42.15 | 40.23 | % | 1.06 | 0 | 62 | 1.60 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:13 PM EST | |||
| 40.00 | 36.30 | 40.20 | 38.25 | 42.45 | 0.00 | 0.00% | 0.96 | 0 | 771 | 1.51 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/21/2026 4:00:13 PM EST |
| 43.00 | 33.95 | 36.50 | 35.23 | 35.70 | 0.00 | 0.00% | 0.82 | 0 | 71 | 1.21 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:13 PM EST |
| 45.00 | 32.10 | 34.55 | 33.33 | 34.24 | 0.00 | 0.00% | 0.74 | 0 | 186 | 1.14 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/21/2026 4:00:13 PM EST |
| 47.00 | 30.00 | 32.55 | 31.28 | 32.35 | 0.00 | 0.00% | 0.67 | 0 | 97 | 1.06 | 1.00 | 0.00 | -0.01 | 8/31/2026 | 10/21/2026 4:00:13 PM EST |
| 50.00 | 27.30 | 30.35 | 28.83 | 27.73 | 0.00 | 0.00% | 0.58 | 0 | 625 | 1.11 | 1.00 | 0.00 | -0.01 | 10/20/2026 | 10/21/2026 4:00:13 PM EST |
| 52.50 | 24.80 | 27.30 | 26.05 | 26.00 | -1.85 | -6.65% | 0.50 | 3 | 568 | 0.92 | 0.99 | 0.00 | -0.01 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 55.00 | 22.30 | 24.90 | 23.60 | 23.81 | -4.49 | -15.87% | 0.43 | 2 | 650 | 0.85 | 0.98 | 0.00 | -0.01 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 57.50 | 19.05 | 22.65 | 20.85 | 18.37 | 0.00 | 0.00% | 0.36 | 0 | 190 | 0.81 | 0.97 | 0.01 | -0.02 | 10/19/2026 | 10/21/2026 4:00:13 PM EST |
| 60.00 | 17.70 | 20.10 | 18.90 | 19.07 | +1.67 | +9.60% | 0.32 | 1 | 645 | 0.72 | 0.95 | 0.01 | -0.02 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 62.50 | 15.30 | 17.80 | 16.55 | 17.25 | +1.35 | +8.50% | 0.26 | 1 | 432 | 0.67 | 0.92 | 0.01 | -0.03 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 65.00 | 12.90 | 16.10 | 14.50 | 13.00 | 0.00 | 0.00% | 0.22 | 0 | 408 | 0.69 | 0.89 | 0.01 | -0.03 | 10/20/2026 | 10/21/2026 4:00:13 PM EST |
| 67.50 | 10.20 | 13.50 | 11.85 | 13.40 | 0.00 | 0.00% | 0.18 | 0 | 1,293 | 0.59 | 0.84 | 0.02 | -0.03 | 10/13/2026 | 10/21/2026 4:00:13 PM EST |
| 70.00 | 9.30 | 10.65 | 9.98 | 10.26 | 0.00 | 0.00% | 0.14 | 0 | 967 | 0.38 | 0.79 | 0.02 | -0.04 | 10/20/2026 | 10/21/2026 4:00:13 PM EST |
| 72.50 | 7.75 | 9.20 | 8.48 | 7.85 | +1.65 | +26.62% | 0.12 | 1 | 816 | 0.41 | 0.72 | 0.03 | -0.04 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 75.00 | 6.25 | 6.65 | 6.45 | 6.65 | +1.05 | +18.75% | 0.09 | 7 | 3,003 | 0.37 | 0.65 | 0.03 | -0.04 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 77.50 | 4.75 | 5.30 | 5.03 | 5.20 | +0.90 | +20.93% | 0.06 | 19 | 774 | 0.36 | 0.56 | 0.03 | -0.05 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 80.00 | 3.65 | 4.05 | 3.85 | 3.94 | +0.79 | +25.08% | 0.05 | 120 | 1,845 | 0.36 | 0.48 | 0.03 | -0.04 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 82.50 | 2.75 | 3.00 | 2.88 | 3.05 | +0.66 | +27.62% | 0.03 | 46 | 1,511 | 0.36 | 0.40 | 0.03 | -0.04 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 85.00 | 2.01 | 2.24 | 2.13 | 2.19 | +0.48 | +28.07% | 0.03 | 172 | 4,747 | 0.36 | 0.32 | 0.03 | -0.04 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 87.50 | 1.48 | 1.59 | 1.54 | 1.50 | +0.30 | +25.00% | 0.02 | 54,544 | 645 | 0.36 | 0.25 | 0.03 | -0.03 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 90.00 | 0.95 | 1.16 | 1.06 | 1.05 | +0.25 | +31.25% | 0.01 | 277 | 2,257 | 0.35 | 0.20 | 0.02 | -0.03 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 92.50 | 0.64 | 0.86 | 0.75 | 0.73 | +0.16 | +28.07% | 0.01 | 72 | 588 | 0.36 | 0.15 | 0.02 | -0.02 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 95.00 | 0.50 | 0.56 | 0.53 | 0.53 | +0.17 | +47.23% | 0.01 | 53,685 | 2,748 | 0.36 | 0.11 | 0.02 | -0.02 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 97.50 | 0.29 | 0.58 | 0.44 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.37 | 0.09 | 0.01 | -0.02 | 10/19/2026 | 10/21/2026 4:00:13 PM EST |
| 100.00 | 0.06 | 0.30 | 0.18 | 0.22 | +0.02 | +10.00% | 0.00 | 128 | 2,582 | 0.33 | 0.06 | 0.01 | -0.01 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.22 | 0.11 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 1,509 | 0.41 | 0.03 | 0.01 | -0.01 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 941 | 0.42 | 0.02 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 0.29 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.54 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 10/21/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.65 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/21/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.68 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/21/2026 4:00:13 PM EST |
| 140.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/21/2026 4:00:13 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 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 327 | 1.95 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/21/2026 4:00:13 PM EST |
| 23.00 | 0.00 | 1.33 | 0.67 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 188 | 2.23 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/21/2026 4:00:13 PM EST |
| 25.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,408 | 1.52 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:13 PM EST |
| 28.00 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 624 | 1.62 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/21/2026 4:00:13 PM EST |
| 30.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 177 | 1.63 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/21/2026 4:00:13 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 | 10/21/2026 4:00:13 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 | 10/21/2026 4:00:13 PM EST |
| 38.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,430 | 1.02 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/21/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,782 | 0.77 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/21/2026 4:00:13 PM EST |
| 43.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.69 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/21/2026 4:00:13 PM EST |
| 45.00 | 0.01 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 832 | 0.65 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:13 PM EST |
| 47.00 | 0.03 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.58 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/21/2026 4:00:13 PM EST |
| 50.00 | 0.03 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,394 | 0.51 | 0.00 | 0.00 | -0.01 | 10/20/2026 | 10/21/2026 4:00:13 PM EST |
| 52.50 | 0.06 | 0.17 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 0.50 | -0.01 | 0.00 | -0.01 | 10/20/2026 | 10/21/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,420 | 0.51 | -0.02 | 0.00 | -0.01 | 10/20/2026 | 10/21/2026 4:00:13 PM EST |
| 57.50 | 0.09 | 0.24 | 0.17 | 0.16 | +0.02 | +14.29% | 0.00 | 3 | 1,238 | 0.43 | -0.03 | 0.01 | -0.02 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 60.00 | 0.24 | 0.52 | 0.38 | 0.26 | -0.08 | -23.53% | 0.01 | 3 | 1,500 | 0.45 | -0.05 | 0.01 | -0.02 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 62.50 | 0.32 | 0.57 | 0.45 | 0.38 | -0.20 | -34.49% | 0.01 | 2 | 1,602 | 0.41 | -0.08 | 0.01 | -0.03 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 65.00 | 0.67 | 0.97 | 0.82 | 0.67 | -0.16 | -19.28% | 0.01 | 39 | 1,541 | 0.43 | -0.11 | 0.01 | -0.03 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 67.50 | 1.01 | 1.35 | 1.18 | 1.06 | -0.19 | -15.20% | 0.02 | 4 | 1,891 | 0.42 | -0.16 | 0.02 | -0.03 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 70.00 | 1.54 | 1.81 | 1.68 | 1.55 | -0.22 | -12.43% | 0.02 | 134 | 1,813 | 0.41 | -0.21 | 0.02 | -0.04 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 72.50 | 2.13 | 2.50 | 2.32 | 2.29 | -0.30 | -11.59% | 0.03 | 27 | 8,941 | 0.39 | -0.28 | 0.03 | -0.04 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 75.00 | 3.00 | 3.25 | 3.13 | 3.20 | -0.28 | -8.05% | 0.04 | 218 | 3,790 | 0.38 | -0.35 | 0.03 | -0.04 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 77.50 | 4.00 | 4.80 | 4.40 | 4.35 | +0.10 | +2.36% | 0.06 | 80 | 1,090 | 0.39 | -0.43 | 0.03 | -0.05 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 80.00 | 5.15 | 5.65 | 5.40 | 5.55 | -1.41 | -20.26% | 0.07 | 119 | 2,155 | 0.37 | -0.52 | 0.03 | -0.04 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 82.50 | 6.70 | 7.65 | 7.18 | 6.59 | -1.01 | -13.29% | 0.09 | 10 | 812 | 0.38 | -0.60 | 0.03 | -0.04 | 10/21/2026 | 10/21/2026 4:00:13 PM EST |
| 85.00 | 8.40 | 9.35 | 8.88 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 713 | 0.38 | -0.68 | 0.03 | -0.04 | 10/20/2026 | 10/21/2026 4:00:13 PM EST |
| 87.50 | 9.40 | 11.35 | 10.38 | 10.36 | 0.00 | 0.00% | 0.12 | 0 | 221 | 0.43 | -0.75 | 0.03 | -0.03 | 10/20/2026 | 10/21/2026 4:00:13 PM EST |
| 90.00 | 11.00 | 14.55 | 12.78 | 13.96 | 0.00 | 0.00% | 0.14 | 0 | 777 | 0.55 | -0.80 | 0.02 | -0.03 | 10/16/2026 | 10/21/2026 4:00:13 PM EST |
| 92.50 | 13.70 | 16.25 | 14.98 | 15.27 | 0.00 | 0.00% | 0.16 | 0 | 219 | 0.52 | -0.85 | 0.02 | -0.02 | 10/15/2026 | 10/21/2026 4:00:13 PM EST |
| 95.00 | 15.60 | 18.95 | 17.28 | 13.48 | 0.00 | 0.00% | 0.18 | 0 | 661 | 0.59 | -0.89 | 0.02 | -0.02 | 9/30/2026 | 10/21/2026 4:00:13 PM EST |
| 97.50 | 18.15 | 20.80 | 19.48 | 15.20 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.55 | -0.91 | 0.01 | -0.02 | 10/6/2026 | 10/21/2026 4:00:13 PM EST |
| 100.00 | 20.15 | 23.45 | 21.80 | 24.46 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.01 | 10/15/2026 | 10/21/2026 4:00:13 PM EST |
| 105.00 | 25.80 | 28.25 | 27.03 | 21.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 7/21/2026 | 10/21/2026 4:00:13 PM EST |
| 110.00 | 30.90 | 33.45 | 32.18 | 34.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.76 | -0.98 | 0.00 | 0.00 | 10/15/2026 | 10/21/2026 4:00:13 PM EST |
| 115.00 | 35.20 | 39.10 | 37.15 | % | 0.32 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 10/21/2026 4:00:13 PM EST | |||
| 120.00 | 40.20 | 43.85 | 42.03 | 31.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/21/2026 4:00:13 PM EST |
| 125.00 | 45.20 | 48.95 | 47.08 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:13 PM EST | |||
| 130.00 | 50.20 | 54.00 | 52.10 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:13 PM EST | |||
| 135.00 | 55.20 | 58.85 | 57.03 | % | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:13 PM EST | |||
| 140.00 | 60.20 | 64.05 | 62.13 | % | 0.44 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:13 PM EST |