Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $69.28 as of 4/8/2026 4:14:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.50 | 40.40 | 38.95 | % | 1.30 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:04 PM EST | |||
| 35.00 | 31.80 | 35.40 | 33.60 | 34.44 | +1.99 | +6.14% | 0.96 | 420 | 14 | 4.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 40.00 | 27.40 | 30.40 | 28.90 | 29.80 | +4.10 | +15.96% | 0.72 | 40 | 36 | 3.36 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 45.00 | 22.45 | 25.25 | 23.85 | 24.22 | +1.62 | +7.17% | 0.53 | 100 | 27 | 2.72 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 50.00 | 17.70 | 19.95 | 18.83 | 19.55 | +3.60 | +22.58% | 0.38 | 7 | 102 | 2.08 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 52.00 | 14.90 | 18.45 | 16.68 | 17.19 | +3.17 | +22.62% | 0.32 | 120 | 30 | 2.10 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 52.50 | 15.20 | 17.95 | 16.58 | 16.95 | +3.43 | +25.37% | 0.32 | 80 | 18 | 2.05 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 53.00 | 14.45 | 17.45 | 15.95 | 16.33 | +3.39 | +26.20% | 0.30 | 80 | 34 | 2.00 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 54.00 | 13.50 | 16.30 | 14.90 | 16.28 | +4.13 | +34.00% | 0.28 | 20 | 32 | 1.85 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 55.00 | 12.75 | 14.60 | 13.68 | 14.36 | +3.14 | +27.99% | 0.25 | 26 | 416 | 1.49 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 56.00 | 11.60 | 14.40 | 13.00 | 13.37 | +3.07 | +29.81% | 0.23 | 42 | 19 | 1.70 | 0.99 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 57.00 | 10.75 | 13.40 | 12.08 | 13.08 | +2.01 | +18.16% | 0.21 | 40 | 44 | 1.62 | 0.98 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 57.50 | 10.05 | 12.60 | 11.33 | 12.25 | +3.78 | +44.63% | 0.20 | 46 | 988 | 1.46 | 0.97 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 58.00 | 9.75 | 12.40 | 11.08 | 11.47 | +3.47 | +43.38% | 0.19 | 24 | 23 | 1.51 | 0.97 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 59.00 | 8.75 | 11.50 | 10.13 | 10.52 | +2.83 | +36.81% | 0.17 | 60 | 48 | 1.45 | 0.95 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 60.00 | 8.05 | 9.00 | 8.53 | 9.35 | +2.40 | +34.54% | 0.14 | 56 | 4,113 | 0.85 | 0.93 | 0.02 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 61.00 | 6.75 | 9.20 | 7.98 | 8.69 | +1.58 | +22.23% | 0.13 | 143 | 44 | 1.17 | 0.91 | 0.03 | -0.06 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 62.00 | 5.80 | 7.90 | 6.85 | 7.61 | +2.46 | +47.77% | 0.11 | 60 | 68 | 0.99 | 0.87 | 0.03 | -0.07 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 62.50 | 5.80 | 6.65 | 6.23 | 6.57 | +1.78 | +37.17% | 0.10 | 62 | 8,174 | 0.54 | 0.85 | 0.04 | -0.08 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 63.00 | 5.65 | 7.65 | 6.65 | 5.80 | +1.38 | +31.23% | 0.11 | 94 | 394 | 0.83 | 0.83 | 0.04 | -0.09 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 64.00 | 4.75 | 6.65 | 5.70 | 5.88 | +1.98 | +50.77% | 0.09 | 85 | 110 | 0.75 | 0.79 | 0.05 | -0.10 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 65.00 | 4.00 | 4.30 | 4.15 | 4.10 | +0.81 | +24.62% | 0.06 | 261 | 21,345 | 0.53 | 0.73 | 0.06 | -0.11 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 66.00 | 3.30 | 3.60 | 3.45 | 3.45 | +0.63 | +22.34% | 0.05 | 456 | 1,150 | 0.52 | 0.67 | 0.07 | -0.12 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 67.00 | 2.64 | 2.85 | 2.75 | 2.75 | +0.43 | +18.54% | 0.04 | 295 | 731 | 0.49 | 0.60 | 0.07 | -0.12 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 67.50 | 2.28 | 2.63 | 2.46 | 2.66 | +0.57 | +27.28% | 0.04 | 216 | 5,698 | 0.49 | 0.57 | 0.07 | -0.12 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 68.00 | 2.10 | 2.28 | 2.19 | 2.25 | +0.33 | +17.19% | 0.03 | 327 | 668 | 0.49 | 0.53 | 0.08 | -0.12 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 69.00 | 1.61 | 1.77 | 1.69 | 1.75 | +0.25 | +16.67% | 0.02 | 1,146 | 732 | 0.48 | 0.45 | 0.08 | -0.12 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 70.00 | 1.18 | 1.36 | 1.27 | 1.27 | +0.11 | +9.49% | 0.02 | 6,647 | 16,396 | 0.47 | 0.38 | 0.08 | -0.11 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 71.00 | 0.88 | 1.01 | 0.95 | 0.96 | +0.09 | +10.35% | 0.01 | 2,154 | 1,606 | 0.47 | 0.30 | 0.07 | -0.10 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 72.00 | 0.62 | 0.71 | 0.67 | 0.65 | +0.03 | +4.84% | 0.01 | 1,050 | 1,368 | 0.46 | 0.24 | 0.06 | -0.09 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 72.50 | 0.45 | 0.61 | 0.53 | 0.53 | -0.05 | -8.63% | 0.01 | 1,133 | 1,693 | 0.45 | 0.21 | 0.06 | -0.08 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 73.00 | 0.35 | 0.52 | 0.44 | 0.49 | -0.08 | -14.04% | 0.01 | 115 | 1,627 | 0.45 | 0.18 | 0.05 | -0.07 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 74.00 | 0.29 | 0.50 | 0.40 | 0.34 | -0.05 | -12.83% | 0.01 | 232 | 1,071 | 0.48 | 0.14 | 0.04 | -0.06 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 75.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.07 | -24.14% | 0.00 | 2,596 | 19,394 | 0.46 | 0.10 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 76.00 | 0.13 | 0.35 | 0.24 | 0.18 | -0.08 | -30.77% | 0.00 | 240 | 84 | 0.51 | 0.07 | 0.03 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 77.50 | 0.06 | 0.21 | 0.14 | 0.12 | -0.03 | -20.00% | 0.00 | 457 | 3,741 | 0.50 | 0.04 | 0.02 | -0.03 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 80.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 787 | 23,499 | 0.49 | 0.01 | 0.01 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 82.50 | 0.01 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 49 | 211 | 0.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 85.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 431 | 295 | 0.60 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,041 | 15,383 | 0.67 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 73 | 0.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 48 | 1.03 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.02 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.66 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 942 | 1.26 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 168 | 828 | 1.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 242 | 8,809 | 0.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.14 | -77.78% | 0.00 | 12 | 57 | 1.12 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 52.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 0.00 | 171 | 112 | 0.75 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 53.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.24 | -92.31% | 0.00 | 62 | 42 | 0.70 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 54.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.23 | -79.31% | 0.00 | 54 | 94 | 0.69 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 55.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.20 | -74.08% | 0.00 | 4,282 | 3,800 | 0.68 | -0.01 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 56.00 | 0.06 | 0.21 | 0.14 | 0.13 | -0.25 | -65.79% | 0.00 | 45 | 61 | 0.73 | -0.01 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 57.00 | 0.06 | 0.22 | 0.14 | 0.09 | -0.41 | -82.00% | 0.00 | 51 | 2,261 | 0.58 | -0.02 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 57.50 | 0.09 | 0.37 | 0.23 | 0.12 | -0.48 | -80.00% | 0.00 | 119 | 9,562 | 0.72 | -0.03 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 58.00 | 0.06 | 0.46 | 0.26 | 0.13 | -0.48 | -78.69% | 0.00 | 54 | 465 | 0.70 | -0.03 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 59.00 | 0.09 | 0.45 | 0.27 | 0.17 | -0.63 | -78.75% | 0.00 | 23 | 197 | 0.66 | -0.05 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 60.00 | 0.22 | 0.27 | 0.25 | 0.27 | -0.65 | -70.66% | 0.00 | 674 | 9,654 | 0.60 | -0.07 | 0.02 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 61.00 | 0.14 | 0.63 | 0.39 | 0.31 | -0.83 | -72.81% | 0.01 | 34 | 445 | 0.60 | -0.09 | 0.03 | -0.06 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 62.00 | 0.37 | 0.50 | 0.44 | 0.46 | -0.96 | -67.61% | 0.01 | 122 | 2,535 | 0.57 | -0.13 | 0.03 | -0.07 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 62.50 | 0.32 | 0.78 | 0.55 | 0.46 | -1.08 | -70.13% | 0.01 | 779 | 4,324 | 0.58 | -0.15 | 0.04 | -0.08 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 63.00 | 0.39 | 0.62 | 0.51 | 0.52 | -1.20 | -69.77% | 0.01 | 119 | 854 | 0.53 | -0.17 | 0.04 | -0.09 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 64.00 | 0.64 | 0.77 | 0.71 | 0.71 | -1.38 | -66.03% | 0.01 | 149 | 602 | 0.53 | -0.21 | 0.05 | -0.10 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 65.00 | 0.87 | 0.98 | 0.93 | 0.89 | -1.63 | -64.69% | 0.01 | 942 | 26,197 | 0.51 | -0.27 | 0.06 | -0.11 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 66.00 | 1.14 | 1.35 | 1.25 | 1.17 | -1.74 | -59.80% | 0.02 | 376 | 1,815 | 0.51 | -0.33 | 0.07 | -0.12 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 67.00 | 1.51 | 1.67 | 1.59 | 1.48 | -2.11 | -58.78% | 0.02 | 773 | 953 | 0.50 | -0.40 | 0.07 | -0.12 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 67.50 | 1.70 | 1.85 | 1.78 | 1.76 | -1.69 | -48.99% | 0.03 | 472 | 3,416 | 0.49 | -0.43 | 0.07 | -0.12 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 68.00 | 1.92 | 2.00 | 1.96 | 1.97 | -2.08 | -51.36% | 0.03 | 727 | 186 | 0.48 | -0.47 | 0.08 | -0.12 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 69.00 | 2.43 | 2.60 | 2.52 | 2.51 | -1.91 | -43.22% | 0.04 | 654 | 168 | 0.48 | -0.55 | 0.08 | -0.12 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 70.00 | 3.00 | 3.10 | 3.05 | 2.93 | -2.82 | -49.05% | 0.04 | 1,778 | 1,356 | 0.46 | -0.62 | 0.08 | -0.11 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 71.00 | 3.65 | 3.85 | 3.75 | 3.60 | -2.05 | -36.29% | 0.05 | 217 | 101 | 0.47 | -0.70 | 0.07 | -0.10 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 72.00 | 4.40 | 4.60 | 4.50 | 3.58 | -3.24 | -47.51% | 0.06 | 92 | 43 | 0.47 | -0.76 | 0.06 | -0.09 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 72.50 | 4.20 | 5.45 | 4.83 | 3.72 | -3.55 | -48.84% | 0.07 | 95 | 371 | 0.64 | -0.79 | 0.06 | -0.08 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 73.00 | 3.90 | 5.70 | 4.80 | 4.42 | -3.53 | -44.41% | 0.07 | 50 | 142 | 0.60 | -0.82 | 0.05 | -0.07 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 74.00 | 5.45 | 6.80 | 6.13 | 5.27 | -2.13 | -28.79% | 0.08 | 42 | 24 | 0.70 | -0.86 | 0.04 | -0.06 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 75.00 | 5.65 | 8.40 | 7.03 | 5.72 | -4.21 | -42.40% | 0.09 | 121 | 117 | 0.93 | -0.90 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 76.00 | 6.95 | 9.15 | 8.05 | 6.70 | -2.44 | -26.70% | 0.11 | 81 | 42 | 0.92 | -0.93 | 0.03 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 77.50 | 8.05 | 10.65 | 9.35 | 8.40 | -4.04 | -32.48% | 0.12 | 110 | 76 | 1.01 | -0.96 | 0.02 | -0.03 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 80.00 | 10.55 | 13.05 | 11.80 | 10.59 | -2.01 | -15.96% | 0.15 | 122 | 72 | 1.12 | -0.99 | 0.01 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 82.50 | 13.00 | 16.20 | 14.60 | 13.07 | -1.97 | -13.10% | 0.18 | 120 | 62 | 1.45 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 85.00 | 15.05 | 17.45 | 16.25 | 15.79 | -2.69 | -14.56% | 0.19 | 20 | 38 | 1.12 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 90.00 | 19.70 | 23.15 | 21.43 | 20.87 | -2.72 | -11.53% | 0.24 | 20 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 95.00 | 24.65 | 28.10 | 26.38 | 28.28 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 4:00:04 PM EST |
| 100.00 | 30.50 | 33.10 | 31.80 | 32.99 | 0.00 | 0.00% | 0.32 | 0 | 190 | 1.98 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:04 PM EST |
| 105.00 | 34.65 | 38.95 | 36.80 | 38.38 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 4:00:04 PM EST |