Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $71.00 as of 2/19/2026 4:23:12 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 | 45.55 | 49.50 | 47.53 | 36.95 | 0.00 | 0.00% | 2.38 | 0 | 23 | 3.73 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 2/19/2026 4:00:04 PM EST |
| 23.00 | 42.55 | 46.55 | 44.55 | 38.85 | 0.00 | 0.00% | 1.94 | 0 | 21 | 3.36 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 2/19/2026 4:00:04 PM EST |
| 25.00 | 40.60 | 44.55 | 42.58 | 34.80 | 0.00 | 0.00% | 1.70 | 0 | 29 | 3.12 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 2/19/2026 4:00:04 PM EST |
| 28.00 | 38.25 | 40.85 | 39.55 | 38.90 | 0.00 | 0.00% | 1.41 | 0 | 66 | 2.50 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 2/19/2026 4:00:04 PM EST |
| 30.00 | 36.05 | 39.50 | 37.78 | 40.00 | 0.00 | 0.00% | 1.26 | 0 | 92 | 2.60 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 33.00 | 33.10 | 36.50 | 34.80 | 38.93 | 0.00 | 0.00% | 1.05 | 0 | 99 | 2.34 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/19/2026 4:00:04 PM EST |
| 35.00 | 31.30 | 33.85 | 32.58 | 32.45 | 0.00 | 0.00% | 0.93 | 0 | 172 | 1.95 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/19/2026 4:00:04 PM EST |
| 37.00 | 29.30 | 32.60 | 30.95 | 34.00 | 0.00 | 0.00% | 0.84 | 0 | 170 | 2.06 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/19/2026 4:00:04 PM EST |
| 40.00 | 25.80 | 29.60 | 27.70 | 31.30 | 0.00 | 0.00% | 0.69 | 0 | 348 | 1.85 | 0.98 | 0.00 | -0.01 | 2/4/2026 | 2/19/2026 4:00:04 PM EST |
| 42.00 | 24.30 | 26.90 | 25.60 | 23.19 | 0.00 | 0.00% | 0.61 | 0 | 140 | 1.51 | 0.98 | 0.00 | -0.01 | 1/29/2026 | 2/19/2026 4:00:04 PM EST |
| 45.00 | 22.30 | 24.05 | 23.18 | 24.77 | 0.00 | 0.00% | 0.52 | 0 | 570 | 1.38 | 0.97 | 0.00 | -0.02 | 2/12/2026 | 2/19/2026 4:00:04 PM EST |
| 47.00 | 20.35 | 22.60 | 21.48 | 22.38 | 0.00 | 0.00% | 0.46 | 0 | 754 | 1.41 | 0.96 | 0.01 | -0.02 | 1/14/2026 | 2/19/2026 4:00:04 PM EST |
| 50.00 | 17.10 | 19.70 | 18.40 | 17.84 | -2.66 | -12.98% | 0.37 | 1 | 2,943 | 1.26 | 0.94 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 52.50 | 14.55 | 16.90 | 15.73 | 16.26 | -1.32 | -7.51% | 0.30 | 3 | 558 | 1.06 | 0.91 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 55.00 | 12.50 | 14.65 | 13.58 | 13.57 | -1.78 | -11.60% | 0.25 | 2 | 2,816 | 0.65 | 0.89 | 0.02 | -0.04 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 57.50 | 10.50 | 11.85 | 11.18 | 12.99 | -0.53 | -3.92% | 0.19 | 1 | 917 | 0.63 | 0.86 | 0.02 | -0.04 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 60.00 | 8.30 | 9.60 | 8.95 | 8.70 | -2.90 | -25.00% | 0.15 | 81 | 3,447 | 0.58 | 0.80 | 0.03 | -0.05 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 62.50 | 6.05 | 6.80 | 6.43 | 6.69 | -2.01 | -23.11% | 0.10 | 54 | 898 | 0.45 | 0.73 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 65.00 | 4.80 | 5.10 | 4.95 | 5.15 | -2.45 | -32.24% | 0.08 | 151 | 2,420 | 0.48 | 0.64 | 0.04 | -0.06 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 67.50 | 3.50 | 3.70 | 3.60 | 3.59 | -1.91 | -34.73% | 0.05 | 114 | 4,073 | 0.47 | 0.53 | 0.04 | -0.06 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 70.00 | 2.40 | 2.58 | 2.49 | 2.50 | -1.77 | -41.46% | 0.04 | 1,540 | 11,601 | 0.47 | 0.42 | 0.04 | -0.06 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 72.50 | 1.51 | 1.74 | 1.63 | 1.62 | -1.12 | -40.88% | 0.02 | 186 | 5,048 | 0.45 | 0.31 | 0.04 | -0.05 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 75.00 | 0.95 | 1.16 | 1.06 | 1.15 | -0.74 | -39.16% | 0.01 | 657 | 8,000 | 0.45 | 0.22 | 0.03 | -0.04 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 77.50 | 0.66 | 0.77 | 0.72 | 0.69 | -0.47 | -40.52% | 0.01 | 56 | 2,778 | 0.47 | 0.15 | 0.03 | -0.04 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 80.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.30 | -38.97% | 0.01 | 85 | 7,662 | 0.47 | 0.11 | 0.02 | -0.03 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 82.50 | 0.23 | 0.48 | 0.36 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | 0.08 | 0.02 | -0.02 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 85.00 | 0.20 | 0.45 | 0.33 | 0.22 | -0.21 | -48.84% | 0.00 | 200 | 2,183 | 0.54 | 0.06 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 90.00 | 0.02 | 0.18 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 0.49 | 0.05 | 0.01 | -0.02 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.73 | 0.01 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 904 | 0.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:04 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 | 2.72 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/19/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.23 | -95.84% | 0.00 | 1 | 331 | 1.36 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 257 | 3.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 2/19/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 288 | 1.74 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 20 | 409 | 1.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 33.00 | 0.01 | 0.87 | 0.44 | 0.05 | -0.09 | -64.29% | 0.01 | 1 | 363 | 1.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 35.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,621 | 0.99 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.24 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:04 PM EST |
| 40.00 | 0.08 | 0.31 | 0.20 | 0.13 | +0.06 | +85.72% | 0.01 | 21 | 5,767 | 1.00 | -0.02 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.02 | -14.29% | 0.00 | 45 | 1,759 | 0.89 | -0.02 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 45.00 | 0.15 | 0.18 | 0.17 | 0.18 | +0.06 | +50.00% | 0.00 | 19 | 3,416 | 0.79 | -0.03 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 47.00 | 0.11 | 0.58 | 0.35 | 0.21 | +0.07 | +50.00% | 0.01 | 4 | 993 | 0.81 | -0.04 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 50.00 | 0.20 | 0.56 | 0.38 | 0.27 | +0.06 | +28.58% | 0.01 | 7 | 5,332 | 0.72 | -0.06 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 52.50 | 0.20 | 0.50 | 0.35 | 0.35 | +0.09 | +34.62% | 0.01 | 1 | 8,026 | 0.62 | -0.09 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 55.00 | 0.51 | 0.58 | 0.55 | 0.56 | +0.26 | +86.67% | 0.01 | 68 | 10,803 | 0.60 | -0.11 | 0.02 | -0.04 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 57.50 | 0.80 | 0.85 | 0.83 | 0.83 | +0.40 | +93.03% | 0.01 | 357 | 7,930 | 0.57 | -0.14 | 0.02 | -0.04 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 60.00 | 1.19 | 1.24 | 1.22 | 1.22 | +0.59 | +93.66% | 0.02 | 983 | 7,105 | 0.54 | -0.20 | 0.03 | -0.05 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 62.50 | 1.73 | 1.80 | 1.77 | 1.77 | +0.77 | +77.00% | 0.03 | 14,644 | 1,938 | 0.52 | -0.27 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 65.00 | 2.50 | 2.60 | 2.55 | 2.54 | +1.14 | +81.43% | 0.04 | 2,838 | 2,049 | 0.50 | -0.36 | 0.04 | -0.06 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 67.50 | 3.45 | 3.75 | 3.60 | 3.57 | +1.34 | +60.09% | 0.05 | 226 | 4,922 | 0.48 | -0.47 | 0.04 | -0.06 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 70.00 | 4.90 | 5.10 | 5.00 | 4.96 | +1.71 | +52.62% | 0.07 | 202 | 2,217 | 0.47 | -0.58 | 0.04 | -0.06 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 72.50 | 5.80 | 6.90 | 6.35 | 4.45 | 0.00 | 0.00% | 0.09 | 0 | 1,014 | 0.42 | -0.69 | 0.04 | -0.05 | 2/18/2026 | 2/19/2026 4:00:04 PM EST |
| 75.00 | 7.70 | 8.80 | 8.25 | 8.65 | +3.10 | +55.86% | 0.11 | 1 | 756 | 0.39 | -0.78 | 0.03 | -0.04 | 2/19/2026 | 2/19/2026 4:00:04 PM EST |
| 77.50 | 9.15 | 11.65 | 10.40 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 77 | 0.64 | -0.85 | 0.03 | -0.04 | 2/11/2026 | 2/19/2026 4:00:04 PM EST |
| 80.00 | 11.50 | 13.65 | 12.58 | 6.47 | 0.00 | 0.00% | 0.16 | 0 | 63 | 0.63 | -0.89 | 0.02 | -0.03 | 2/9/2026 | 2/19/2026 4:00:04 PM EST |
| 82.50 | 13.45 | 15.95 | 14.70 | % | 0.18 | 0 | 0 | 0.66 | -0.92 | 0.02 | -0.02 | 2/19/2026 4:00:04 PM EST | |||
| 85.00 | 15.75 | 18.50 | 17.13 | 10.45 | 0.00 | 0.00% | 0.20 | 0 | 46 | 0.74 | -0.94 | 0.01 | -0.02 | 2/9/2026 | 2/19/2026 4:00:04 PM EST |
| 90.00 | 20.70 | 24.60 | 22.65 | 19.31 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.08 | -0.95 | 0.01 | -0.02 | 2/3/2026 | 2/19/2026 4:00:04 PM EST |
| 95.00 | 25.65 | 28.90 | 27.28 | 33.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 8/28/2025 | 2/19/2026 4:00:04 PM EST |
| 100.00 | 30.65 | 34.10 | 32.38 | 24.77 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 4:00:04 PM EST |
| 105.00 | 35.60 | 39.55 | 37.58 | % | 0.36 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:04 PM EST |