Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $67.44 as of 2/20/2026 2:55:48 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 | 28.25 | 30.45 | 29.35 | % | 0.73 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 45.00 | 23.35 | 25.65 | 24.50 | 23.85 | % | 0.54 | 1 | 0 | 0.97 | 0.98 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 50.00 | 18.35 | 20.95 | 19.65 | 18.90 | -1.99 | -9.53% | 0.39 | 3 | 41 | 0.84 | 0.94 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 55.00 | 13.80 | 16.05 | 14.93 | 14.87 | +0.27 | +1.85% | 0.27 | 5 | 20 | 0.67 | 0.88 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 57.50 | 11.70 | 13.90 | 12.80 | 12.50 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.63 | 0.84 | 0.02 | -0.03 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 60.00 | 10.90 | 11.85 | 11.38 | 10.78 | +0.98 | +10.00% | 0.19 | 3 | 124 | 0.53 | 0.80 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 62.50 | 9.05 | 9.70 | 9.38 | 8.65 | +0.15 | +1.77% | 0.15 | 1 | 15 | 0.50 | 0.74 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 65.00 | 7.20 | 8.05 | 7.63 | 7.60 | +0.97 | +14.63% | 0.12 | 1 | 148 | 0.48 | 0.67 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 67.50 | 5.65 | 6.55 | 6.10 | 5.55 | +0.38 | +7.35% | 0.09 | 43 | 222 | 0.47 | 0.60 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 70.00 | 4.50 | 5.10 | 4.80 | 4.97 | +0.92 | +22.72% | 0.07 | 116 | 1,247 | 0.46 | 0.53 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 72.50 | 3.45 | 3.95 | 3.70 | 4.00 | +0.91 | +29.45% | 0.05 | 25 | 356 | 0.45 | 0.45 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 75.00 | 2.73 | 2.95 | 2.84 | 2.90 | +0.55 | +23.41% | 0.04 | 85 | 15,304 | 0.45 | 0.37 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 77.50 | 2.08 | 2.33 | 2.21 | 2.16 | +0.50 | +30.12% | 0.03 | 73 | 430 | 0.45 | 0.30 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 80.00 | 1.50 | 1.77 | 1.64 | 1.50 | +0.23 | +18.11% | 0.02 | 11 | 1,253 | 0.45 | 0.24 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 82.50 | 1.03 | 1.29 | 1.16 | 1.26 | +0.32 | +34.05% | 0.01 | 8 | 5 | 0.44 | 0.19 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 85.00 | 0.82 | 1.15 | 0.99 | 0.86 | +0.14 | +19.45% | 0.01 | 7 | 118 | 0.46 | 0.15 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 90.00 | 0.36 | 0.56 | 0.46 | 0.35 | -0.17 | -32.70% | 0.01 | 4 | 14,276 | 0.45 | 0.09 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 95.00 | 0.00 | 0.94 | 0.47 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.62 | 0.04 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 4:00:15 PM EST |
| 100.00 | 0.00 | 0.84 | 0.42 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | 0.02 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:15 PM EST |
| 105.00 | 0.00 | 1.21 | 0.61 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.01 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:15 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 | 0.01 | 1.26 | 0.64 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:15 PM EST |
| 45.00 | 0.09 | 0.35 | 0.22 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.62 | -0.02 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 50.00 | 0.31 | 0.58 | 0.45 | 0.49 | -0.13 | -20.97% | 0.01 | 53 | 86 | 0.58 | -0.06 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 55.00 | 0.87 | 0.95 | 0.91 | 0.93 | -0.18 | -16.22% | 0.02 | 43 | 75 | 0.55 | -0.12 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 57.50 | 1.11 | 1.42 | 1.27 | 1.60 | +0.14 | +9.59% | 0.02 | 2 | 199 | 0.53 | -0.16 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 60.00 | 1.61 | 1.91 | 1.76 | 1.85 | -0.28 | -13.15% | 0.03 | 15 | 501 | 0.52 | -0.20 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 62.50 | 2.19 | 2.53 | 2.36 | 2.62 | -0.21 | -7.42% | 0.04 | 20 | 3,332 | 0.50 | -0.26 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 65.00 | 2.93 | 3.35 | 3.14 | 3.01 | -0.76 | -20.16% | 0.05 | 204 | 14,863 | 0.49 | -0.33 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 67.50 | 3.65 | 4.20 | 3.93 | 4.05 | -0.85 | -17.35% | 0.06 | 147 | 4,057 | 0.46 | -0.40 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 70.00 | 5.00 | 5.35 | 5.18 | 5.21 | -0.84 | -13.89% | 0.07 | 82 | 1,017 | 0.46 | -0.47 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 72.50 | 6.25 | 6.80 | 6.53 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 337 | 0.45 | -0.55 | 0.03 | -0.05 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 75.00 | 7.80 | 8.35 | 8.08 | 9.44 | 0.00 | 0.00% | 0.11 | 0 | 97 | 0.45 | -0.63 | 0.03 | -0.04 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 77.50 | 9.45 | 10.15 | 9.80 | 8.65 | 0.00 | 0.00% | 0.13 | 0 | 73 | 0.44 | -0.70 | 0.03 | -0.04 | 2/18/2026 | 2/20/2026 4:00:15 PM EST |
| 80.00 | 11.45 | 12.20 | 11.83 | 9.63 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.45 | -0.76 | 0.03 | -0.04 | 2/11/2026 | 2/20/2026 4:00:15 PM EST |
| 82.50 | 13.55 | 15.80 | 14.68 | 11.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.54 | -0.81 | 0.02 | -0.03 | 2/11/2026 | 2/20/2026 4:00:15 PM EST |
| 85.00 | 15.65 | 17.40 | 16.53 | 11.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.50 | -0.85 | 0.02 | -0.03 | 2/6/2026 | 2/20/2026 4:00:15 PM EST |
| 90.00 | 20.30 | 22.65 | 21.48 | 16.75 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.77 | -0.91 | 0.01 | -0.02 | 2/6/2026 | 2/20/2026 4:00:15 PM EST |
| 95.00 | 25.10 | 27.50 | 26.30 | % | 0.28 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.01 | 2/20/2026 4:00:15 PM EST | |||
| 100.00 | 28.65 | 32.70 | 30.68 | 28.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.83 | -0.98 | 0.00 | -0.01 | 2/3/2026 | 2/20/2026 4:00:15 PM EST |
| 105.00 | 33.70 | 37.70 | 35.70 | % | 0.34 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST |