Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $69.16 as of 2/13/2026 6:11:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.00 | 40.95 | 38.98 | 41.33 | 0.00 | 0.00% | 1.30 | 0 | 36 | 5.31 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 35.00 | 31.95 | 35.90 | 33.93 | 34.13 | -0.72 | -2.07% | 0.97 | 10 | 47 | 4.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 40.00 | 26.90 | 30.85 | 28.88 | 29.14 | -2.00 | -6.43% | 0.72 | 22 | 61 | 3.58 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 45.00 | 21.95 | 25.80 | 23.88 | 24.03 | -2.27 | -8.64% | 0.53 | 22 | 161 | 3.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 50.00 | 17.90 | 20.35 | 19.13 | 20.37 | +2.12 | +11.62% | 0.38 | 10 | 218 | 2.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 52.50 | 15.80 | 17.85 | 16.83 | 16.15 | 0.00 | 0.00% | 0.32 | 0 | 206 | 2.01 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 55.00 | 13.30 | 15.35 | 14.33 | 15.66 | 0.00 | 0.00% | 0.26 | 0 | 879 | 1.76 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 57.50 | 10.40 | 12.70 | 11.55 | 11.85 | -1.90 | -13.82% | 0.20 | 3 | 1,836 | 1.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 59.00 | 9.25 | 11.90 | 10.58 | 11.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.59 | 0.99 | 0.01 | -0.01 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 7.80 | 9.90 | 8.85 | 9.37 | -0.93 | -9.03% | 0.15 | 1 | 2,112 | 1.11 | 0.98 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 61.00 | 7.10 | 9.30 | 8.20 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.18 | 0.97 | 0.02 | -0.03 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 62.00 | 6.20 | 8.45 | 7.33 | % | 0.12 | 0 | 0 | 1.14 | 0.95 | 0.02 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 62.50 | 6.25 | 7.50 | 6.88 | 7.03 | -1.06 | -13.11% | 0.11 | 30 | 1,836 | 0.93 | 0.94 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 63.00 | 5.55 | 7.50 | 6.53 | 5.67 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.06 | 0.92 | 0.03 | -0.05 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 64.00 | 4.75 | 6.55 | 5.65 | 11.23 | 0.00 | 0.00% | 0.09 | 0 | 79 | 0.97 | 0.88 | 0.04 | -0.07 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 4.10 | 4.90 | 4.50 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 2,355 | 0.48 | 0.83 | 0.06 | -0.08 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 66.00 | 3.40 | 3.80 | 3.60 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 326 | 0.45 | 0.77 | 0.07 | -0.10 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 67.00 | 2.64 | 3.00 | 2.82 | 2.94 | -2.31 | -44.00% | 0.04 | 5 | 209 | 0.43 | 0.69 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 67.50 | 2.29 | 2.71 | 2.50 | 2.54 | -0.36 | -12.42% | 0.04 | 34 | 3,205 | 0.44 | 0.65 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 68.00 | 2.17 | 2.31 | 2.24 | 1.99 | -1.02 | -33.89% | 0.03 | 10 | 180 | 0.45 | 0.61 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 69.00 | 1.59 | 1.75 | 1.67 | 1.60 | -0.71 | -30.74% | 0.02 | 88 | 993 | 0.44 | 0.51 | 0.10 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 1.16 | 1.32 | 1.24 | 1.22 | -0.48 | -28.24% | 0.02 | 365 | 4,641 | 0.45 | 0.42 | 0.10 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 71.00 | 0.79 | 0.88 | 0.84 | 0.86 | -0.47 | -35.34% | 0.01 | 493 | 464 | 0.43 | 0.32 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 72.00 | 0.53 | 0.61 | 0.57 | 0.59 | -0.37 | -38.55% | 0.01 | 5,788 | 1,052 | 0.42 | 0.24 | 0.08 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 72.50 | 0.43 | 0.51 | 0.47 | 0.50 | -0.25 | -33.34% | 0.01 | 64 | 2,532 | 0.42 | 0.21 | 0.07 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 73.00 | 0.34 | 0.41 | 0.38 | 0.42 | -0.22 | -34.38% | 0.01 | 76 | 2,090 | 0.42 | 0.18 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 74.00 | 0.23 | 0.35 | 0.29 | 0.29 | -0.12 | -29.27% | 0.00 | 32 | 1,395 | 0.45 | 0.12 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 0.16 | 0.24 | 0.20 | 0.17 | -0.13 | -43.34% | 0.00 | 7,930 | 15,018 | 0.46 | 0.09 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 76.00 | 0.04 | 0.14 | 0.09 | 0.15 | -0.06 | -28.58% | 0.00 | 90 | 1,231 | 0.41 | 0.06 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 77.00 | 0.02 | 0.17 | 0.10 | 0.15 | -0.04 | -21.06% | 0.00 | 19 | 432 | 0.45 | 0.04 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 77.50 | 0.04 | 0.16 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 5 | 1,560 | 0.50 | 0.03 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 78.00 | 0.00 | 0.31 | 0.16 | 0.17 | +0.01 | +6.25% | 0.00 | 4 | 95 | 0.68 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 79.00 | 0.02 | 0.11 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 12 | 186 | 0.51 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 29 | 12,296 | 0.49 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 81.00 | 0.01 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.53 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.11 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 83.00 | 0.01 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.59 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 84.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 85.00 | 0.01 | 0.28 | 0.15 | 0.15 | +0.06 | +66.67% | 0.00 | 4 | 419 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 663 | 0.89 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 1.37 | 0.69 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.21 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.17 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.31 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 2/13/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.90 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.55 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 2,174 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 43 | 3,109 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,021 | 0.83 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 55.00 | 0.01 | 0.08 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 1,724 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 57.50 | 0.01 | 0.11 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 8 | 1,944 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 59.00 | 0.04 | 0.14 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 22 | 210 | 0.63 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 0.06 | 0.29 | 0.18 | 0.08 | -0.01 | -11.12% | 0.00 | 74 | 3,669 | 0.65 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 61.00 | 0.01 | 0.24 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 66 | 247 | 0.52 | -0.03 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 62.00 | 0.04 | 0.43 | 0.24 | 0.15 | -0.01 | -6.25% | 0.00 | 30 | 1,563 | 0.55 | -0.05 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 62.50 | 0.14 | 0.27 | 0.21 | 0.14 | -0.12 | -46.16% | 0.00 | 39 | 1,996 | 0.53 | -0.06 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 63.00 | 0.06 | 0.30 | 0.18 | 0.22 | -0.01 | -4.35% | 0.00 | 36 | 2,022 | 0.47 | -0.08 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 64.00 | 0.25 | 0.39 | 0.32 | 0.30 | -0.06 | -16.67% | 0.01 | 62 | 7,011 | 0.50 | -0.12 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 0.37 | 0.48 | 0.43 | 0.40 | -0.07 | -14.90% | 0.01 | 113 | 2,551 | 0.46 | -0.17 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 66.00 | 0.54 | 0.67 | 0.61 | 0.61 | -0.09 | -12.86% | 0.01 | 295 | 588 | 0.46 | -0.23 | 0.07 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 67.00 | 0.80 | 0.94 | 0.87 | 0.82 | -0.07 | -7.87% | 0.01 | 363 | 1,934 | 0.45 | -0.31 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 67.50 | 0.94 | 1.09 | 1.02 | 1.11 | +0.16 | +16.85% | 0.02 | 116 | 6,158 | 0.44 | -0.35 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 68.00 | 1.11 | 1.29 | 1.20 | 1.25 | +0.11 | +9.65% | 0.02 | 76 | 1,212 | 0.44 | -0.39 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 69.00 | 1.53 | 1.74 | 1.64 | 1.62 | -0.02 | -1.22% | 0.02 | 151 | 2,072 | 0.43 | -0.49 | 0.10 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 2.08 | 2.27 | 2.18 | 2.10 | -0.02 | -0.95% | 0.03 | 71 | 7,281 | 0.42 | -0.58 | 0.10 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 71.00 | 2.64 | 2.99 | 2.82 | 2.86 | +0.36 | +14.40% | 0.04 | 106 | 575 | 0.42 | -0.68 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 72.00 | 3.40 | 3.75 | 3.58 | 3.51 | +0.42 | +13.60% | 0.05 | 50 | 315 | 0.42 | -0.76 | 0.08 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 72.50 | 3.10 | 4.60 | 3.85 | 3.82 | +0.53 | +16.11% | 0.05 | 73 | 1,380 | 0.63 | -0.79 | 0.07 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 73.00 | 3.75 | 4.75 | 4.25 | 4.55 | +0.53 | +13.19% | 0.06 | 42 | 168 | 0.54 | -0.82 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 74.00 | 4.30 | 5.90 | 5.10 | 5.05 | +0.32 | +6.77% | 0.07 | 6 | 252 | 0.68 | -0.88 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 5.25 | 6.80 | 6.03 | 6.35 | -0.63 | -9.03% | 0.08 | 42 | 931 | 0.69 | -0.91 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 76.00 | 5.90 | 8.00 | 6.95 | 6.86 | +1.81 | +35.85% | 0.09 | 3 | 151 | 0.83 | -0.94 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 77.00 | 6.65 | 8.90 | 7.78 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.86 | -0.96 | 0.02 | -0.02 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 77.50 | 7.25 | 9.80 | 8.53 | 8.53 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.04 | -0.97 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 78.00 | 7.55 | 10.60 | 9.08 | 8.06 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.17 | -0.98 | 0.01 | -0.01 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 79.00 | 8.70 | 11.25 | 9.98 | 7.85 | 0.00 | 0.00% | 0.13 | 0 | 67 | 1.11 | -0.99 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 9.20 | 12.60 | 10.90 | 14.56 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.30 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 81.00 | 10.50 | 13.25 | 11.88 | % | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 82.00 | 11.70 | 14.25 | 12.98 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 83.00 | 12.50 | 15.55 | 14.03 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 84.00 | 13.50 | 16.00 | 14.75 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 85.00 | 14.80 | 17.25 | 16.03 | 14.59 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 19.15 | 23.15 | 21.15 | 30.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 24.15 | 28.15 | 26.15 | 25.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 29.15 | 33.15 | 31.15 | 25.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 34.15 | 38.15 | 36.15 | % | 0.34 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |