Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $70.43 as of 1/16/2026 9:27:21 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 | 39.35 | 42.50 | 40.93 | 42.70 | 0.00 | 0.00% | 1.36 | 0 | 37 | 2.35 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:55 PM EST |
| 35.00 | 33.65 | 37.55 | 35.60 | 37.85 | 0.00 | 0.00% | 1.02 | 0 | 47 | 2.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:55 PM EST |
| 40.00 | 28.65 | 31.85 | 30.25 | 31.14 | 0.00 | 0.00% | 0.76 | 0 | 61 | 1.47 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:55 PM EST |
| 45.00 | 24.45 | 27.60 | 26.03 | 26.11 | 0.00 | 0.00% | 0.58 | 0 | 153 | 1.42 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:55 PM EST |
| 50.00 | 19.75 | 22.10 | 20.93 | 21.01 | +0.24 | +1.16% | 0.42 | 7 | 250 | 1.04 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 52.50 | 17.70 | 18.85 | 18.28 | 18.78 | 0.00 | 0.00% | 0.35 | 0 | 229 | 0.73 | 0.98 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 55.00 | 15.05 | 17.25 | 16.15 | 16.38 | 0.00 | 0.00% | 0.29 | 0 | 890 | 0.85 | 0.96 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 57.50 | 13.00 | 14.75 | 13.88 | 13.95 | 0.00 | 0.00% | 0.24 | 0 | 1,851 | 0.75 | 0.94 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 60.00 | 11.00 | 12.45 | 11.73 | 11.40 | -0.10 | -0.87% | 0.20 | 55 | 2,130 | 0.51 | 0.90 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 62.50 | 8.40 | 9.15 | 8.78 | 8.72 | -0.15 | -1.70% | 0.14 | 115 | 1,967 | 0.33 | 0.85 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 65.00 | 6.75 | 6.95 | 6.85 | 6.85 | -0.22 | -3.12% | 0.11 | 153 | 2,452 | 0.37 | 0.78 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 67.50 | 4.90 | 5.25 | 5.08 | 4.99 | -0.47 | -8.61% | 0.08 | 657 | 3,675 | 0.37 | 0.69 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 70.00 | 3.40 | 3.55 | 3.48 | 3.55 | -0.38 | -9.67% | 0.05 | 273 | 4,387 | 0.35 | 0.57 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 72.50 | 2.19 | 2.32 | 2.26 | 2.26 | -0.30 | -11.72% | 0.03 | 483 | 1,083 | 0.35 | 0.43 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 75.00 | 1.41 | 1.43 | 1.42 | 1.43 | -0.22 | -13.34% | 0.02 | 19,772 | 2,245 | 0.34 | 0.31 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 77.50 | 0.78 | 0.88 | 0.83 | 0.88 | -0.04 | -4.35% | 0.01 | 253 | 2,236 | 0.34 | 0.21 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 80.00 | 0.47 | 0.52 | 0.50 | 0.50 | -0.07 | -12.29% | 0.01 | 399 | 13,330 | 0.34 | 0.13 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 85.00 | 0.15 | 0.29 | 0.22 | 0.19 | +0.01 | +5.56% | 0.00 | 14 | 433 | 0.37 | 0.04 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 90.00 | 0.03 | 0.17 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.39 | 0.01 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 20 | 0.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.63 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.56 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.23 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.47 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/16/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 28 | 2.08 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.23 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.18 | 0.09 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 1,569 | 0.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 50.00 | 0.01 | 0.13 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 6 | 2,627 | 0.52 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 52.50 | 0.08 | 0.27 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 6 | 3,092 | 0.55 | -0.02 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 55.00 | 0.17 | 0.25 | 0.21 | 0.21 | +0.04 | +23.53% | 0.00 | 12 | 1,577 | 0.50 | -0.04 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 57.50 | 0.22 | 0.37 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 4 | 2,026 | 0.46 | -0.06 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 60.00 | 0.42 | 0.50 | 0.46 | 0.42 | +0.05 | +13.52% | 0.01 | 58 | 2,842 | 0.43 | -0.10 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 62.50 | 0.61 | 0.69 | 0.65 | 0.69 | +0.14 | +25.46% | 0.01 | 169 | 2,050 | 0.40 | -0.15 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 65.00 | 1.05 | 1.15 | 1.10 | 1.13 | +0.22 | +24.18% | 0.02 | 240 | 1,707 | 0.38 | -0.22 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 67.50 | 1.69 | 1.78 | 1.74 | 1.73 | +0.25 | +16.90% | 0.03 | 1,007 | 8,754 | 0.37 | -0.31 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 70.00 | 2.63 | 2.79 | 2.71 | 2.85 | +0.45 | +18.75% | 0.04 | 721 | 2,118 | 0.36 | -0.43 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 72.50 | 3.90 | 4.15 | 4.03 | 3.60 | -0.11 | -2.97% | 0.06 | 14 | 1,496 | 0.35 | -0.57 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 75.00 | 5.15 | 6.20 | 5.68 | 5.35 | +0.10 | +1.91% | 0.08 | 1 | 63 | 0.34 | -0.69 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 77.50 | 5.75 | 9.20 | 7.48 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.57 | -0.79 | 0.04 | -0.03 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 80.00 | 8.65 | 11.85 | 10.25 | 10.58 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.67 | -0.87 | 0.03 | -0.02 | 1/12/2026 | 1/16/2026 3:59:55 PM EST |
| 85.00 | 12.85 | 15.45 | 14.15 | 14.59 | 0.00 | 0.00% | 0.17 | 0 | 125 | 0.60 | -0.96 | 0.01 | -0.01 | 1/13/2026 | 1/16/2026 3:59:55 PM EST |
| 90.00 | 17.70 | 21.50 | 19.60 | 30.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 10/10/2025 | 1/16/2026 3:59:55 PM EST |
| 95.00 | 22.60 | 26.50 | 24.55 | 25.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 100.00 | 27.60 | 31.50 | 29.55 | % | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 105.00 | 32.60 | 36.55 | 34.58 | % | 0.33 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST |