Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $66.91 as of 2/24/2026 7:50:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.35 | 31.30 | 29.33 | 26.75 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.86 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 45.00 | 22.35 | 26.30 | 24.33 | 25.00 | +3.30 | +15.21% | 0.54 | 3 | 3 | 4.89 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 50.00 | 17.90 | 21.25 | 19.58 | 19.87 | +1.62 | +8.88% | 0.39 | 3 | 8 | 3.97 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 54.00 | 13.70 | 17.25 | 15.48 | 12.77 | 0.00 | 0.00% | 0.29 | 0 | 3 | 3.31 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 55.00 | 12.90 | 16.25 | 14.58 | 13.71 | +1.93 | +16.39% | 0.27 | 2 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 56.00 | 11.90 | 14.75 | 13.33 | 11.80 | 0.00 | 0.00% | 0.24 | 0 | 19 | 2.68 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:32 PM EST |
| 57.00 | 10.90 | 13.55 | 12.23 | 11.54 | % | 0.21 | 2 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST | |
| 58.00 | 9.95 | 12.45 | 11.20 | 10.10 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:32 PM EST |
| 59.00 | 8.75 | 11.45 | 10.10 | 9.54 | +1.48 | +18.37% | 0.17 | 2 | 44 | 2.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 60.00 | 8.40 | 10.75 | 9.58 | 9.88 | -1.55 | -13.57% | 0.16 | 3 | 85 | 2.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 61.00 | 7.15 | 9.70 | 8.43 | 9.71 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.92 | 1.00 | 0.01 | 0.00 | 2/17/2026 | 2/24/2026 4:00:32 PM EST |
| 62.00 | 5.95 | 8.50 | 7.23 | 5.24 | 0.00 | 0.00% | 0.12 | 0 | 26 | 1.66 | 0.98 | 0.02 | -0.02 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 63.00 | 5.00 | 7.55 | 6.28 | 4.36 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.55 | 0.96 | 0.03 | -0.04 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 64.00 | 5.05 | 6.85 | 5.95 | 5.50 | +2.20 | +66.67% | 0.09 | 1 | 11 | 1.55 | 0.93 | 0.04 | -0.07 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 65.00 | 4.10 | 5.25 | 4.68 | 4.05 | +1.56 | +62.66% | 0.07 | 4 | 96 | 1.10 | 0.88 | 0.06 | -0.09 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 66.00 | 3.35 | 3.80 | 3.58 | 4.01 | +2.16 | +116.76% | 0.05 | 22 | 67 | 0.61 | 0.83 | 0.08 | -0.12 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 67.00 | 2.55 | 2.78 | 2.67 | 2.74 | +1.54 | +128.34% | 0.04 | 53 | 213 | 0.55 | 0.75 | 0.10 | -0.15 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 68.00 | 1.88 | 2.03 | 1.96 | 1.96 | +1.09 | +125.29% | 0.03 | 356 | 409 | 0.54 | 0.65 | 0.12 | -0.17 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 69.00 | 1.29 | 1.42 | 1.36 | 1.32 | +0.77 | +140.00% | 0.02 | 177 | 406 | 0.52 | 0.52 | 0.13 | -0.18 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 70.00 | 0.82 | 0.93 | 0.88 | 0.85 | +0.50 | +142.86% | 0.01 | 378 | 913 | 0.51 | 0.39 | 0.13 | -0.18 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 71.00 | 0.51 | 0.59 | 0.55 | 0.54 | +0.31 | +134.79% | 0.01 | 608 | 867 | 0.51 | 0.28 | 0.11 | -0.16 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 72.00 | 0.29 | 0.36 | 0.33 | 0.32 | +0.16 | +100.00% | 0.00 | 541 | 789 | 0.51 | 0.19 | 0.09 | -0.13 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 73.00 | 0.19 | 0.23 | 0.21 | 0.20 | +0.09 | +81.82% | 0.00 | 59 | 490 | 0.52 | 0.12 | 0.06 | -0.11 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 74.00 | 0.09 | 0.15 | 0.12 | 0.14 | +0.05 | +55.56% | 0.00 | 107 | 336 | 0.53 | 0.08 | 0.05 | -0.08 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 75.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 185 | 457 | 0.56 | 0.05 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 76.00 | 0.04 | 0.10 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 48 | 119 | 0.61 | 0.03 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 77.00 | 0.03 | 0.13 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 53 | 155 | 0.68 | 0.02 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 78.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 98 | 0.63 | 0.01 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 79.00 | 0.00 | 0.04 | 0.02 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 75 | 0.73 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 66 | 206 | 0.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 81.00 | 0.00 | 0.08 | 0.04 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:32 PM EST |
| 82.00 | 0.00 | 0.08 | 0.04 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.01 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:32 PM EST |
| 83.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 84.00 | 0.00 | 0.08 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.12 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:32 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.18 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:32 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 100.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:32 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 107.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 8 | 5.84 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.08 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:32 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.32 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 184 | 406 | 1.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 56.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.35 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 57.00 | 0.01 | 0.13 | 0.07 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 61 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 58.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 527 | 100 | 0.93 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 59.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 104 | 308 | 0.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 60.00 | 0.03 | 0.12 | 0.08 | 0.04 | -0.09 | -69.24% | 0.00 | 112 | 111 | 0.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 61.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.13 | -76.48% | 0.00 | 14 | 146 | 0.75 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 62.00 | 0.06 | 0.14 | 0.10 | 0.14 | -0.14 | -50.00% | 0.00 | 6 | 406 | 0.73 | -0.02 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 63.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.26 | -70.27% | 0.00 | 577 | 1,256 | 0.68 | -0.04 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 64.00 | 0.14 | 0.21 | 0.18 | 0.16 | -0.36 | -69.24% | 0.00 | 64 | 575 | 0.64 | -0.07 | 0.04 | -0.07 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 65.00 | 0.23 | 0.28 | 0.26 | 0.20 | -0.55 | -73.34% | 0.00 | 128 | 800 | 0.61 | -0.12 | 0.06 | -0.09 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 66.00 | 0.34 | 0.41 | 0.38 | 0.38 | -0.72 | -65.46% | 0.01 | 896 | 1,088 | 0.58 | -0.17 | 0.08 | -0.12 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 67.00 | 0.50 | 0.61 | 0.56 | 0.57 | -1.00 | -63.70% | 0.01 | 131 | 769 | 0.54 | -0.25 | 0.10 | -0.15 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 68.00 | 0.79 | 0.90 | 0.85 | 0.90 | -1.31 | -59.28% | 0.01 | 740 | 328 | 0.53 | -0.35 | 0.12 | -0.17 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 69.00 | 1.19 | 1.31 | 1.25 | 1.23 | -1.72 | -58.31% | 0.02 | 2,533 | 252 | 0.51 | -0.48 | 0.13 | -0.18 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 70.00 | 1.65 | 1.85 | 1.75 | 1.70 | -2.05 | -54.67% | 0.03 | 38 | 211 | 0.49 | -0.61 | 0.13 | -0.18 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 71.00 | 2.34 | 2.61 | 2.48 | 2.44 | -2.07 | -45.90% | 0.03 | 20 | 159 | 0.50 | -0.72 | 0.11 | -0.16 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 72.00 | 2.78 | 3.40 | 3.09 | 2.70 | -2.90 | -51.79% | 0.04 | 12 | 114 | 0.61 | -0.81 | 0.09 | -0.13 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 73.00 | 3.20 | 4.75 | 3.98 | 6.28 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.90 | -0.88 | 0.06 | -0.11 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 74.00 | 4.10 | 5.45 | 4.78 | 5.67 | -0.13 | -2.25% | 0.06 | 9 | 36 | 0.85 | -0.92 | 0.05 | -0.08 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 75.00 | 4.80 | 7.60 | 6.20 | 8.22 | 0.00 | 0.00% | 0.08 | 0 | 161 | 1.53 | -0.95 | 0.03 | -0.06 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 76.00 | 5.80 | 8.30 | 7.05 | 9.45 | 0.00 | 0.00% | 0.09 | 0 | 46 | 1.50 | -0.97 | 0.02 | -0.04 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 77.00 | 6.85 | 9.45 | 8.15 | 8.89 | -1.21 | -11.98% | 0.11 | 1 | 46 | 1.68 | -0.98 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 78.00 | 7.85 | 10.40 | 9.13 | 7.35 | 0.00 | 0.00% | 0.12 | 0 | 41 | 1.66 | -0.99 | 0.01 | -0.01 | 2/17/2026 | 2/24/2026 4:00:32 PM EST |
| 79.00 | 8.65 | 11.55 | 10.10 | 8.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:32 PM EST |
| 80.00 | 9.80 | 12.80 | 11.30 | 10.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.16 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/24/2026 4:00:32 PM EST |
| 81.00 | 10.95 | 13.80 | 12.38 | % | 0.15 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 82.00 | 11.75 | 14.55 | 13.15 | % | 0.16 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 83.00 | 12.95 | 15.80 | 14.38 | % | 0.17 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 84.00 | 13.75 | 16.80 | 15.28 | % | 0.18 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 85.00 | 14.70 | 17.80 | 16.25 | % | 0.19 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 90.00 | 19.70 | 22.80 | 21.25 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 95.00 | 24.50 | 27.75 | 26.13 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 100.00 | 28.80 | 32.80 | 30.80 | % | 0.31 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 105.00 | 34.05 | 37.85 | 35.95 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 107.00 | 35.95 | 39.85 | 37.90 | % | 0.35 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST |