Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $60.58 as of 3/10/2026 2:56:14 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 | 18.45 | 21.65 | 20.05 | % | 0.50 | 0 | 0 | 1.65 | 0.97 | 0.01 | -0.03 | 3/10/2026 2:58:59 PM EST | |||
| 45.00 | 13.70 | 17.15 | 15.43 | 15.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.27 | 0.93 | 0.01 | -0.04 | 3/5/2026 | 3/10/2026 2:58:59 PM EST |
| 47.00 | 11.75 | 14.95 | 13.35 | % | 0.28 | 0 | 0 | 1.25 | 0.92 | 0.01 | -0.04 | 3/10/2026 2:58:59 PM EST | |||
| 48.00 | 11.20 | 13.70 | 12.45 | % | 0.26 | 0 | 0 | 1.06 | 0.90 | 0.02 | -0.05 | 3/10/2026 2:58:59 PM EST | |||
| 49.00 | 9.90 | 12.55 | 11.23 | % | 0.23 | 0 | 0 | 1.00 | 0.89 | 0.02 | -0.05 | 3/10/2026 2:58:59 PM EST | |||
| 50.00 | 9.70 | 11.50 | 10.60 | 11.20 | +1.00 | +9.81% | 0.21 | 10 | 21 | 0.93 | 0.86 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 51.00 | 8.70 | 11.20 | 9.95 | % | 0.20 | 0 | 0 | 1.03 | 0.83 | 0.02 | -0.06 | 3/10/2026 2:58:59 PM EST | |||
| 52.00 | 8.00 | 9.60 | 8.80 | 8.90 | % | 0.17 | 2 | 0 | 0.58 | 0.81 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 2:58:59 PM EST | |
| 53.00 | 7.20 | 9.35 | 8.28 | % | 0.16 | 0 | 0 | 0.66 | 0.79 | 0.03 | -0.07 | 3/10/2026 2:58:59 PM EST | |||
| 54.00 | 6.20 | 7.75 | 6.98 | % | 0.13 | 0 | 0 | 0.58 | 0.76 | 0.03 | -0.07 | 3/10/2026 2:58:59 PM EST | |||
| 55.00 | 6.25 | 7.05 | 6.65 | 6.83 | -5.65 | -45.28% | 0.12 | 5 | 4 | 0.66 | 0.73 | 0.03 | -0.08 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 56.00 | 5.65 | 6.35 | 6.00 | 6.00 | +1.07 | +21.71% | 0.11 | 7 | 11 | 0.63 | 0.69 | 0.04 | -0.08 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 57.00 | 5.10 | 5.80 | 5.45 | 5.37 | +0.72 | +15.49% | 0.10 | 3 | 8 | 0.64 | 0.65 | 0.04 | -0.08 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 58.00 | 4.50 | 4.95 | 4.73 | 5.49 | +1.67 | +43.72% | 0.08 | 4 | 30 | 0.63 | 0.61 | 0.04 | -0.08 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 59.00 | 3.90 | 4.60 | 4.25 | 4.03 | -0.59 | -12.78% | 0.07 | 2 | 54 | 0.63 | 0.57 | 0.04 | -0.08 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 60.00 | 3.40 | 3.90 | 3.65 | 4.08 | -0.27 | -6.21% | 0.06 | 14 | 163 | 0.62 | 0.53 | 0.04 | -0.08 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 61.00 | 2.94 | 3.60 | 3.27 | 3.12 | +0.48 | +18.19% | 0.05 | 4 | 49 | 0.61 | 0.48 | 0.04 | -0.08 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 62.00 | 2.55 | 3.00 | 2.78 | 2.50 | -0.37 | -12.90% | 0.04 | 9 | 79 | 0.60 | 0.44 | 0.04 | -0.08 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 63.00 | 2.05 | 2.86 | 2.46 | 2.42 | +0.59 | +32.24% | 0.04 | 18 | 75 | 0.60 | 0.40 | 0.04 | -0.08 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 64.00 | 1.81 | 2.40 | 2.11 | 2.39 | +0.33 | +16.02% | 0.03 | 15 | 129 | 0.60 | 0.36 | 0.04 | -0.07 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 65.00 | 1.48 | 2.11 | 1.80 | 1.52 | -0.35 | -18.72% | 0.03 | 23 | 127 | 0.59 | 0.32 | 0.04 | -0.07 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 66.00 | 1.27 | 1.93 | 1.60 | 1.39 | +0.27 | +24.11% | 0.02 | 1 | 114 | 0.58 | 0.28 | 0.04 | -0.07 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 67.00 | 1.06 | 1.61 | 1.34 | 1.13 | +0.25 | +28.41% | 0.02 | 6 | 48 | 0.58 | 0.25 | 0.04 | -0.06 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 68.00 | 0.88 | 1.18 | 1.03 | 0.91 | +0.10 | +12.35% | 0.02 | 3 | 99 | 0.58 | 0.21 | 0.03 | -0.06 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 69.00 | 0.64 | 1.03 | 0.84 | 0.73 | +0.01 | +1.39% | 0.01 | 2 | 23 | 0.58 | 0.19 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 70.00 | 0.58 | 0.83 | 0.71 | 0.74 | +0.14 | +23.34% | 0.01 | 5,344 | 731 | 0.58 | 0.16 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 71.00 | 0.37 | 0.90 | 0.64 | 0.61 | -0.06 | -8.96% | 0.01 | 2 | 46 | 0.79 | 0.14 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 72.00 | 0.33 | 0.71 | 0.52 | 0.71 | +0.33 | +86.85% | 0.01 | 6 | 153 | 0.73 | 0.12 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 73.00 | 0.23 | 1.00 | 0.62 | 0.59 | +0.14 | +31.12% | 0.01 | 2 | 81 | 0.58 | 0.11 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 74.00 | 0.12 | 0.84 | 0.48 | 0.32 | -0.02 | -5.89% | 0.01 | 1 | 18 | 0.79 | 0.09 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 75.00 | 0.00 | 2.34 | 1.17 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.14 | 0.07 | 0.02 | -0.03 | 3/6/2026 | 3/10/2026 2:58:59 PM EST |
| 76.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.16 | 0.06 | 0.01 | -0.02 | 3/5/2026 | 3/10/2026 2:58:59 PM EST |
| 77.00 | 0.00 | 1.53 | 0.77 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.05 | 0.01 | -0.02 | 3/2/2026 | 3/10/2026 2:58:59 PM EST |
| 78.00 | 0.00 | 0.84 | 0.42 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.88 | 0.04 | 0.01 | -0.02 | 3/9/2026 | 3/10/2026 2:58:59 PM EST |
| 79.00 | 0.00 | 2.25 | 1.13 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 385 | 1.25 | 0.03 | 0.01 | -0.01 | 3/5/2026 | 3/10/2026 2:58:59 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.81 | 0.03 | 0.01 | -0.01 | 2/26/2026 | 3/10/2026 2:58:59 PM EST |
| 81.00 | 0.00 | 1.48 | 0.74 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.02 | 0.01 | -0.01 | 2/19/2026 | 3/10/2026 2:58:59 PM EST |
| 82.00 | 0.00 | 1.49 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.02 | 0.01 | -0.01 | 2/26/2026 | 3/10/2026 2:58:59 PM EST |
| 83.00 | 0.00 | 1.46 | 0.73 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.02 | 0.00 | -0.01 | 2/27/2026 | 3/10/2026 2:58:59 PM EST |
| 85.00 | 0.00 | 1.53 | 0.77 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.26 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 3/10/2026 2:58:59 PM EST |
| 90.00 | 0.00 | 1.28 | 0.64 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.32 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/10/2026 2:58:59 PM EST |
| 95.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.02 | 0.29 | 0.16 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.84 | -0.03 | 0.01 | -0.03 | 3/9/2026 | 3/10/2026 2:58:59 PM EST |
| 45.00 | 0.29 | 0.46 | 0.38 | 0.29 | -0.11 | -27.50% | 0.01 | 5 | 95 | 0.80 | -0.07 | 0.01 | -0.04 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 47.00 | 0.00 | 1.10 | 0.55 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | -0.08 | 0.01 | -0.04 | 3/9/2026 | 3/10/2026 2:58:59 PM EST |
| 48.00 | 0.29 | 0.86 | 0.58 | 0.60 | -0.12 | -16.67% | 0.01 | 8 | 12 | 0.81 | -0.10 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 49.00 | 0.50 | 0.90 | 0.70 | 0.71 | -0.05 | -6.58% | 0.01 | 22 | 13 | 0.92 | -0.11 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 50.00 | 0.72 | 1.10 | 0.91 | 0.74 | -0.18 | -19.57% | 0.02 | 4 | 182 | 0.74 | -0.14 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 51.00 | 0.75 | 1.20 | 0.98 | 0.71 | -0.54 | -43.20% | 0.02 | 6 | 1 | 0.67 | -0.17 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 52.00 | 1.02 | 1.29 | 1.16 | 1.00 | -0.70 | -41.18% | 0.02 | 5 | 26 | 0.69 | -0.19 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 53.00 | 0.94 | 1.65 | 1.30 | 1.08 | -0.38 | -26.03% | 0.02 | 10 | 28 | 0.68 | -0.21 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 54.00 | 1.30 | 1.90 | 1.60 | 1.30 | -0.25 | -16.13% | 0.03 | 6 | 4 | 0.66 | -0.24 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 55.00 | 1.71 | 2.16 | 1.94 | 1.80 | +0.20 | +12.50% | 0.04 | 9 | 170 | 0.67 | -0.27 | 0.03 | -0.08 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 56.00 | 2.00 | 2.50 | 2.25 | 2.00 | -1.10 | -35.49% | 0.04 | 4 | 8 | 0.65 | -0.31 | 0.04 | -0.08 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 57.00 | 2.23 | 2.74 | 2.49 | 2.60 | +0.32 | +14.04% | 0.04 | 4 | 733 | 0.64 | -0.35 | 0.04 | -0.08 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 58.00 | 2.75 | 3.15 | 2.95 | 3.01 | +0.55 | +22.36% | 0.05 | 15 | 121 | 0.64 | -0.39 | 0.04 | -0.08 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 59.00 | 3.00 | 3.70 | 3.35 | 2.85 | -2.50 | -46.73% | 0.06 | 4 | 44 | 0.62 | -0.43 | 0.04 | -0.08 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 60.00 | 3.65 | 4.15 | 3.90 | 3.95 | +0.37 | +10.34% | 0.07 | 18 | 649 | 0.61 | -0.47 | 0.04 | -0.08 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 61.00 | 4.15 | 4.65 | 4.40 | 4.06 | -0.86 | -17.48% | 0.07 | 7 | 230 | 0.61 | -0.52 | 0.04 | -0.08 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 62.00 | 4.75 | 5.30 | 5.03 | 5.65 | 0.00 | 0.00% | 0.08 | 0 | 587 | 0.61 | -0.56 | 0.04 | -0.08 | 3/9/2026 | 3/10/2026 2:58:59 PM EST |
| 63.00 | 5.20 | 5.95 | 5.58 | 4.54 | -1.69 | -27.13% | 0.09 | 7 | 32 | 0.60 | -0.60 | 0.04 | -0.08 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 64.00 | 5.95 | 6.55 | 6.25 | 6.27 | -0.95 | -13.16% | 0.10 | 4 | 54 | 0.60 | -0.64 | 0.04 | -0.07 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 65.00 | 6.25 | 7.35 | 6.80 | 7.44 | -2.08 | -21.85% | 0.10 | 2 | 19 | 0.59 | -0.68 | 0.04 | -0.07 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 66.00 | 7.30 | 8.05 | 7.68 | 8.29 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.59 | -0.72 | 0.04 | -0.07 | 3/6/2026 | 3/10/2026 2:58:59 PM EST |
| 67.00 | 7.50 | 8.95 | 8.23 | 8.56 | -2.44 | -22.19% | 0.12 | 1 | 26 | 0.57 | -0.75 | 0.04 | -0.06 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 68.00 | 7.65 | 10.75 | 9.20 | 8.00 | -3.80 | -32.21% | 0.14 | 5 | 109 | 0.93 | -0.79 | 0.03 | -0.06 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 69.00 | 8.40 | 11.55 | 9.98 | 5.44 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.95 | -0.81 | 0.03 | -0.05 | 2/27/2026 | 3/10/2026 2:58:59 PM EST |
| 70.00 | 9.30 | 12.45 | 10.88 | 11.38 | 0.00 | 0.00% | 0.16 | 0 | 85 | 0.97 | -0.84 | 0.03 | -0.05 | 3/6/2026 | 3/10/2026 2:58:59 PM EST |
| 71.00 | 10.55 | 13.30 | 11.93 | 10.64 | 0.00 | 0.00% | 0.17 | 0 | 79 | 0.99 | -0.86 | 0.03 | -0.04 | 3/5/2026 | 3/10/2026 2:58:59 PM EST |
| 72.00 | 11.20 | 14.20 | 12.70 | 5.70 | 0.00 | 0.00% | 0.18 | 0 | 33 | 1.01 | -0.88 | 0.02 | -0.04 | 2/19/2026 | 3/10/2026 2:58:59 PM EST |
| 73.00 | 12.20 | 15.30 | 13.75 | 5.95 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.04 | -0.89 | 0.02 | -0.04 | 2/25/2026 | 3/10/2026 2:58:59 PM EST |
| 74.00 | 12.85 | 15.90 | 14.38 | 15.83 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.07 | -0.91 | 0.02 | -0.03 | 3/9/2026 | 3/10/2026 2:58:59 PM EST |
| 75.00 | 14.10 | 16.75 | 15.43 | 14.55 | +6.78 | +87.26% | 0.21 | 3 | 2 | 1.09 | -0.93 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 2:58:59 PM EST |
| 76.00 | 14.80 | 18.15 | 16.48 | 8.57 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.11 | -0.94 | 0.01 | -0.02 | 2/12/2026 | 3/10/2026 2:58:59 PM EST |
| 77.00 | 15.55 | 19.35 | 17.45 | % | 0.23 | 0 | 0 | 1.15 | -0.95 | 0.01 | -0.02 | 3/10/2026 2:58:59 PM EST | |||
| 78.00 | 16.75 | 19.95 | 18.35 | % | 0.24 | 0 | 0 | 1.17 | -0.96 | 0.01 | -0.02 | 3/10/2026 2:58:59 PM EST | |||
| 79.00 | 17.40 | 21.35 | 19.38 | % | 0.25 | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.01 | 3/10/2026 2:58:59 PM EST | |||
| 80.00 | 19.00 | 22.05 | 20.53 | % | 0.26 | 0 | 0 | 1.24 | -0.97 | 0.01 | -0.01 | 3/10/2026 2:58:59 PM EST | |||
| 81.00 | 19.95 | 22.90 | 21.43 | % | 0.26 | 0 | 0 | 1.26 | -0.98 | 0.01 | -0.01 | 3/10/2026 2:58:59 PM EST | |||
| 82.00 | 20.95 | 24.05 | 22.50 | % | 0.27 | 0 | 0 | 1.29 | -0.98 | 0.01 | -0.01 | 3/10/2026 2:58:59 PM EST | |||
| 83.00 | 21.90 | 25.30 | 23.60 | % | 0.28 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.01 | 3/10/2026 2:58:59 PM EST | |||
| 85.00 | 23.85 | 27.05 | 25.45 | % | 0.30 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 3/10/2026 2:58:59 PM EST | |||
| 90.00 | 28.35 | 32.35 | 30.35 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST | |||
| 95.00 | 33.35 | 37.45 | 35.40 | % | 0.37 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:59 PM EST |