Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $65.83 as of 1/28/2026 8:25:24 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 | 44.15 | 48.00 | 46.08 | 36.95 | 0.00 | 0.00% | 2.30 | 0 | 23 | 2.78 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 1/28/2026 3:59:59 PM EST |
| 23.00 | 41.10 | 44.90 | 43.00 | 38.85 | 0.00 | 0.00% | 1.87 | 0 | 21 | 2.47 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/28/2026 3:59:59 PM EST |
| 25.00 | 39.00 | 42.90 | 40.95 | 34.80 | 0.00 | 0.00% | 1.64 | 0 | 29 | 2.30 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 1/28/2026 3:59:59 PM EST |
| 28.00 | 36.80 | 39.45 | 38.13 | 38.90 | 0.00 | 0.00% | 1.36 | 0 | 66 | 1.91 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/28/2026 3:59:59 PM EST |
| 30.00 | 34.05 | 37.95 | 36.00 | 40.97 | 0.00 | 0.00% | 1.20 | 0 | 92 | 1.93 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:59 PM EST |
| 33.00 | 31.85 | 34.95 | 33.40 | 38.93 | 0.00 | 0.00% | 1.01 | 0 | 99 | 1.73 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/28/2026 3:59:59 PM EST |
| 35.00 | 29.15 | 33.00 | 31.08 | 32.45 | 0.00 | 0.00% | 0.89 | 0 | 172 | 1.62 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:59 PM EST |
| 37.00 | 27.05 | 31.10 | 29.08 | 34.00 | 0.00 | 0.00% | 0.79 | 0 | 170 | 1.53 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/28/2026 3:59:59 PM EST |
| 40.00 | 24.25 | 28.10 | 26.18 | 26.65 | 0.00 | 0.00% | 0.65 | 0 | 351 | 1.36 | 0.99 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:59 PM EST |
| 42.00 | 22.95 | 26.10 | 24.53 | 29.26 | 0.00 | 0.00% | 0.58 | 0 | 140 | 1.26 | 0.99 | 0.00 | -0.01 | 1/12/2026 | 1/28/2026 3:59:59 PM EST |
| 45.00 | 20.10 | 23.20 | 21.65 | 24.40 | 0.00 | 0.00% | 0.48 | 0 | 571 | 1.14 | 0.98 | 0.00 | -0.01 | 1/20/2026 | 1/28/2026 3:59:59 PM EST |
| 47.00 | 18.00 | 20.40 | 19.20 | 22.38 | 0.00 | 0.00% | 0.41 | 0 | 754 | 0.89 | 0.96 | 0.01 | -0.01 | 1/14/2026 | 1/28/2026 3:59:59 PM EST |
| 50.00 | 15.10 | 18.35 | 16.73 | 18.25 | 0.00 | 0.00% | 0.33 | 0 | 3,009 | 0.93 | 0.94 | 0.01 | -0.02 | 1/23/2026 | 1/28/2026 3:59:59 PM EST |
| 52.50 | 13.20 | 15.95 | 14.58 | 18.25 | 0.00 | 0.00% | 0.28 | 0 | 552 | 0.84 | 0.91 | 0.01 | -0.02 | 1/22/2026 | 1/28/2026 3:59:59 PM EST |
| 55.00 | 10.50 | 12.60 | 11.55 | 13.50 | 0.00 | 0.00% | 0.21 | 0 | 2,820 | 0.60 | 0.87 | 0.02 | -0.03 | 1/26/2026 | 1/28/2026 3:59:59 PM EST |
| 57.50 | 8.65 | 11.55 | 10.10 | 10.09 | 0.00 | 0.00% | 0.18 | 0 | 923 | 0.45 | 0.82 | 0.02 | -0.03 | 1/27/2026 | 1/28/2026 3:59:59 PM EST |
| 60.00 | 7.00 | 9.00 | 8.00 | 7.70 | -0.05 | -0.65% | 0.13 | 4 | 3,467 | 0.45 | 0.75 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 62.50 | 5.65 | 6.20 | 5.93 | 5.95 | 0.00 | 0.00% | 0.09 | 0 | 891 | 0.40 | 0.67 | 0.04 | -0.04 | 1/27/2026 | 1/28/2026 3:59:59 PM EST |
| 65.00 | 4.15 | 4.30 | 4.23 | 4.22 | -0.17 | -3.88% | 0.07 | 96 | 2,189 | 0.37 | 0.58 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 67.50 | 2.83 | 3.20 | 3.02 | 3.10 | +0.05 | +1.64% | 0.04 | 111 | 3,979 | 0.37 | 0.47 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 70.00 | 1.89 | 2.31 | 2.10 | 2.11 | +0.01 | +0.48% | 0.03 | 96 | 8,331 | 0.37 | 0.36 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 72.50 | 1.31 | 1.63 | 1.47 | 1.55 | +0.08 | +5.45% | 0.02 | 16 | 4,729 | 0.37 | 0.26 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 75.00 | 0.86 | 1.10 | 0.98 | 0.94 | +0.02 | +2.18% | 0.01 | 101 | 6,652 | 0.37 | 0.18 | 0.03 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 77.50 | 0.58 | 1.14 | 0.86 | 0.70 | +0.06 | +9.38% | 0.01 | 4 | 2,433 | 0.41 | 0.13 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 80.00 | 0.40 | 0.69 | 0.55 | 0.52 | +0.12 | +30.00% | 0.01 | 4 | 5,670 | 0.40 | 0.08 | 0.02 | -0.01 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 85.00 | 0.09 | 0.36 | 0.23 | 0.22 | -0.04 | -15.39% | 0.00 | 59 | 2,614 | 0.39 | 0.04 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 90.00 | 0.01 | 0.30 | 0.16 | 0.14 | -0.02 | -12.50% | 0.00 | 24 | 827 | 0.41 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.62 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.55 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:59 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 | 0.63 | 0.32 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5,307 | 2.03 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/28/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 330 | 2.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/28/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 1.03 | 0.52 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 257 | 1.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/28/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 288 | 1.29 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 406 | 1.27 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/28/2026 3:59:59 PM EST |
| 33.00 | 0.01 | 2.17 | 1.09 | 0.04 | -0.02 | -33.34% | 0.03 | 18 | 351 | 1.21 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 65 | 1,569 | 0.78 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 37.00 | 0.05 | 0.74 | 0.40 | 0.08 | -0.02 | -20.00% | 0.01 | 5 | 339 | 0.90 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 40.00 | 0.01 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,768 | 0.67 | -0.01 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.84 | 0.42 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,759 | 0.94 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/28/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3,413 | 0.72 | -0.02 | 0.00 | -0.01 | 1/26/2026 | 1/28/2026 3:59:59 PM EST |
| 47.00 | 0.04 | 0.48 | 0.26 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 993 | 0.53 | -0.04 | 0.01 | -0.01 | 1/26/2026 | 1/28/2026 3:59:59 PM EST |
| 50.00 | 0.26 | 0.35 | 0.31 | 0.28 | -0.04 | -12.50% | 0.01 | 16 | 5,356 | 0.50 | -0.06 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 52.50 | 0.35 | 0.72 | 0.54 | 0.58 | +0.10 | +20.84% | 0.01 | 4 | 8,204 | 0.49 | -0.09 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 55.00 | 0.64 | 0.70 | 0.67 | 0.64 | -0.08 | -11.12% | 0.01 | 79 | 10,879 | 0.45 | -0.13 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 57.50 | 0.99 | 1.02 | 1.01 | 1.00 | 0.00 | 0.00% | 0.02 | 127 | 7,922 | 0.42 | -0.18 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 60.00 | 1.49 | 1.52 | 1.51 | 1.43 | -0.04 | -2.73% | 0.03 | 60 | 6,395 | 0.41 | -0.25 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 62.50 | 1.91 | 2.58 | 2.25 | 2.05 | -0.10 | -4.66% | 0.04 | 23 | 1,918 | 0.40 | -0.33 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 65.00 | 3.05 | 3.30 | 3.18 | 3.08 | -0.04 | -1.29% | 0.05 | 222 | 1,723 | 0.38 | -0.42 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 67.50 | 4.10 | 5.15 | 4.63 | 4.32 | +0.01 | +0.24% | 0.07 | 5 | 5,340 | 0.39 | -0.53 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 70.00 | 5.40 | 6.30 | 5.85 | 5.30 | -0.40 | -7.02% | 0.08 | 12 | 1,627 | 0.36 | -0.64 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 72.50 | 7.35 | 8.60 | 7.98 | 7.68 | +1.18 | +18.16% | 0.11 | 4 | 876 | 0.39 | -0.74 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 75.00 | 8.20 | 10.75 | 9.48 | 8.75 | 0.00 | 0.00% | 0.13 | 0 | 408 | 0.49 | -0.82 | 0.03 | -0.02 | 1/26/2026 | 1/28/2026 3:59:59 PM EST |
| 77.50 | 10.50 | 12.95 | 11.73 | 10.35 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.52 | -0.87 | 0.02 | -0.02 | 1/23/2026 | 1/28/2026 3:59:59 PM EST |
| 80.00 | 13.20 | 15.30 | 14.25 | 11.80 | 0.00 | 0.00% | 0.18 | 0 | 61 | 0.55 | -0.92 | 0.02 | -0.01 | 1/20/2026 | 1/28/2026 3:59:59 PM EST |
| 85.00 | 17.25 | 20.40 | 18.83 | 14.75 | 0.00 | 0.00% | 0.22 | 0 | 45 | 0.67 | -0.96 | 0.01 | -0.01 | 12/26/2025 | 1/28/2026 3:59:59 PM EST |
| 90.00 | 22.20 | 25.55 | 23.88 | 21.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.79 | -0.99 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:59 PM EST |
| 95.00 | 27.20 | 30.55 | 28.88 | 33.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 1/28/2026 3:59:59 PM EST |
| 100.00 | 32.20 | 35.55 | 33.88 | 29.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/28/2026 3:59:59 PM EST |
| 105.00 | 37.20 | 40.55 | 38.88 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:59 PM EST |