Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $66.77 as of 4/7/2026 7:31:51 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 | 34.30 | 37.00 | 35.65 | % | 1.19 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 35.00 | 29.40 | 32.80 | 31.10 | 32.45 | 0.00 | 0.00% | 0.89 | 0 | 14 | 3.61 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:10 PM EST |
| 40.00 | 24.10 | 27.85 | 25.98 | 25.70 | -1.42 | -5.24% | 0.65 | 22 | 52 | 3.03 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 45.00 | 19.30 | 22.85 | 21.08 | 22.60 | 0.00 | 0.00% | 0.47 | 0 | 27 | 2.48 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:10 PM EST |
| 50.00 | 14.55 | 17.80 | 16.18 | 15.95 | -1.08 | -6.35% | 0.32 | 170 | 121 | 1.97 | 0.99 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 52.00 | 12.70 | 15.35 | 14.03 | 14.02 | -1.11 | -7.34% | 0.27 | 128 | 27 | 1.61 | 0.98 | 0.01 | -0.02 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 52.50 | 12.25 | 15.50 | 13.88 | 13.52 | -1.63 | -10.76% | 0.26 | 100 | 18 | 1.80 | 0.97 | 0.01 | -0.03 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 53.00 | 11.25 | 15.05 | 13.15 | 12.94 | -1.16 | -8.23% | 0.25 | 1 | 33 | 1.77 | 0.97 | 0.01 | -0.03 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 54.00 | 10.35 | 14.10 | 12.23 | 12.15 | -0.96 | -7.33% | 0.23 | 100 | 31 | 1.69 | 0.96 | 0.01 | -0.04 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 55.00 | 10.30 | 12.75 | 11.53 | 11.22 | -1.13 | -9.15% | 0.21 | 150 | 417 | 1.61 | 0.94 | 0.02 | -0.05 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 56.00 | 9.00 | 11.55 | 10.28 | 10.30 | -0.95 | -8.45% | 0.18 | 128 | 18 | 1.33 | 0.92 | 0.02 | -0.06 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 57.00 | 7.85 | 11.05 | 9.45 | 11.07 | 0.00 | 0.00% | 0.17 | 0 | 44 | 1.40 | 0.90 | 0.02 | -0.07 | 4/6/2026 | 4/7/2026 4:00:10 PM EST |
| 57.50 | 7.25 | 9.70 | 8.48 | 8.47 | -1.45 | -14.62% | 0.15 | 5 | 988 | 0.99 | 0.88 | 0.03 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 58.00 | 6.75 | 8.80 | 7.78 | 8.00 | -1.35 | -14.44% | 0.13 | 6 | 20 | 0.91 | 0.87 | 0.03 | -0.09 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 59.00 | 5.95 | 9.55 | 7.75 | 7.69 | -0.87 | -10.17% | 0.13 | 1 | 47 | 1.35 | 0.84 | 0.03 | -0.10 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 60.00 | 6.00 | 7.75 | 6.88 | 6.95 | -1.60 | -18.72% | 0.11 | 347 | 3,961 | 0.72 | 0.80 | 0.04 | -0.11 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 61.00 | 4.65 | 6.80 | 5.73 | 7.11 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.80 | 0.76 | 0.04 | -0.12 | 4/6/2026 | 4/7/2026 4:00:10 PM EST |
| 62.00 | 3.65 | 5.55 | 4.60 | 5.15 | -1.30 | -20.16% | 0.07 | 7 | 69 | 0.79 | 0.72 | 0.04 | -0.13 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 62.50 | 4.25 | 5.60 | 4.93 | 4.79 | -1.58 | -24.81% | 0.08 | 26 | 8,168 | 0.70 | 0.69 | 0.05 | -0.14 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 63.00 | 2.94 | 4.80 | 3.87 | 4.42 | -1.23 | -21.77% | 0.06 | 23 | 394 | 0.50 | 0.67 | 0.05 | -0.14 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 64.00 | 3.70 | 5.70 | 4.70 | 3.90 | -0.97 | -19.92% | 0.07 | 3 | 108 | 0.87 | 0.62 | 0.05 | -0.15 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 65.00 | 3.15 | 3.60 | 3.38 | 3.29 | -0.68 | -17.13% | 0.05 | 936 | 21,507 | 0.69 | 0.56 | 0.05 | -0.15 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 66.00 | 2.60 | 2.94 | 2.77 | 2.82 | -0.78 | -21.67% | 0.04 | 1,057 | 687 | 0.65 | 0.51 | 0.05 | -0.15 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 67.00 | 2.17 | 2.40 | 2.29 | 2.32 | -0.58 | -20.00% | 0.03 | 156 | 652 | 0.65 | 0.46 | 0.06 | -0.15 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 67.50 | 1.89 | 2.25 | 2.07 | 2.09 | -0.75 | -26.41% | 0.03 | 4,153 | 2,360 | 0.66 | 0.43 | 0.05 | -0.14 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 68.00 | 1.74 | 2.27 | 2.01 | 1.92 | -0.48 | -20.00% | 0.03 | 159 | 630 | 0.67 | 0.40 | 0.05 | -0.14 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 69.00 | 1.39 | 1.70 | 1.55 | 1.50 | -0.47 | -23.86% | 0.02 | 202 | 631 | 0.64 | 0.35 | 0.05 | -0.13 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 70.00 | 1.15 | 1.20 | 1.18 | 1.16 | -0.50 | -30.12% | 0.02 | 74,551 | 78,441 | 0.63 | 0.30 | 0.05 | -0.12 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 71.00 | 0.80 | 1.11 | 0.96 | 0.87 | -0.58 | -40.00% | 0.01 | 263 | 1,443 | 0.62 | 0.25 | 0.05 | -0.11 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 72.00 | 0.56 | 0.76 | 0.66 | 0.62 | -0.46 | -42.60% | 0.01 | 57 | 1,330 | 0.59 | 0.21 | 0.04 | -0.10 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 72.50 | 0.31 | 0.71 | 0.51 | 0.58 | -0.35 | -37.64% | 0.01 | 23 | 1,690 | 0.56 | 0.19 | 0.04 | -0.09 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 73.00 | 0.15 | 0.98 | 0.57 | 0.57 | -0.27 | -32.15% | 0.01 | 8 | 1,627 | 0.59 | 0.17 | 0.04 | -0.09 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 74.00 | 0.04 | 0.62 | 0.33 | 0.39 | -0.25 | -39.07% | 0.00 | 97 | 1,053 | 0.53 | 0.14 | 0.03 | -0.07 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.29 | -0.17 | -36.96% | 0.00 | 3,149 | 17,782 | 0.59 | 0.11 | 0.03 | -0.06 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 76.00 | 0.00 | 0.93 | 0.47 | 0.26 | -0.25 | -49.02% | 0.01 | 3 | 85 | 0.90 | 0.09 | 0.02 | -0.06 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 77.50 | 0.10 | 0.30 | 0.20 | 0.15 | -0.14 | -48.28% | 0.00 | 21 | 3,734 | 0.61 | 0.06 | 0.02 | -0.04 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 80.00 | 0.06 | 0.20 | 0.13 | 0.07 | -0.10 | -58.83% | 0.00 | 73,778 | 76,392 | 0.66 | 0.03 | 0.01 | -0.02 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.12 | -70.59% | 0.00 | 3 | 211 | 0.86 | 0.01 | 0.01 | -0.01 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 85.00 | 0.01 | 0.50 | 0.26 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 294 | 0.85 | 0.01 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 468 | 14,929 | 0.71 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.82 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 38 | 0.92 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:10 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 51 | 81 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 826 | 269 | 1.16 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 45.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 259 | 598 | 1.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 149 | 8,835 | 0.87 | -0.01 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 52.00 | 0.00 | 0.22 | 0.11 | 0.18 | +0.01 | +5.89% | 0.00 | 37 | 43 | 0.91 | -0.02 | 0.01 | -0.02 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 52.50 | 0.18 | 0.29 | 0.24 | 0.20 | -0.08 | -28.58% | 0.00 | 8 | 110 | 0.89 | -0.03 | 0.01 | -0.03 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 53.00 | 0.00 | 0.77 | 0.39 | 0.26 | +0.03 | +13.05% | 0.01 | 6 | 43 | 1.17 | -0.03 | 0.01 | -0.03 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 54.00 | 0.05 | 0.52 | 0.29 | 0.29 | +0.01 | +3.58% | 0.01 | 53 | 52 | 0.79 | -0.04 | 0.01 | -0.04 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 55.00 | 0.22 | 0.35 | 0.29 | 0.27 | -0.09 | -25.00% | 0.01 | 464 | 3,752 | 0.77 | -0.06 | 0.02 | -0.05 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 56.00 | 0.36 | 1.77 | 1.07 | 0.38 | 0.00 | 0.00% | 0.02 | 53 | 38 | 1.04 | -0.08 | 0.02 | -0.06 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 57.00 | 0.24 | 0.60 | 0.42 | 0.50 | +0.07 | +16.28% | 0.01 | 103 | 2,231 | 0.71 | -0.10 | 0.02 | -0.07 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 57.50 | 0.39 | 0.60 | 0.50 | 0.60 | +0.02 | +3.45% | 0.01 | 5,654 | 6,908 | 0.73 | -0.12 | 0.03 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 58.00 | 0.44 | 0.81 | 0.63 | 0.61 | +0.08 | +15.10% | 0.01 | 56 | 426 | 0.67 | -0.13 | 0.03 | -0.09 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 59.00 | 0.71 | 0.81 | 0.76 | 0.80 | +0.10 | +14.29% | 0.01 | 90 | 181 | 0.74 | -0.16 | 0.03 | -0.10 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 60.00 | 0.84 | 0.98 | 0.91 | 0.92 | +0.14 | +17.95% | 0.02 | 2,163 | 8,928 | 0.71 | -0.20 | 0.04 | -0.11 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 61.00 | 1.10 | 1.19 | 1.15 | 1.14 | +0.26 | +29.55% | 0.02 | 315 | 188 | 0.70 | -0.24 | 0.04 | -0.12 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 62.00 | 1.29 | 1.47 | 1.38 | 1.42 | +0.35 | +32.71% | 0.02 | 1,287 | 1,770 | 0.68 | -0.28 | 0.04 | -0.13 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 62.50 | 1.45 | 1.60 | 1.53 | 1.54 | +0.26 | +20.32% | 0.02 | 368 | 4,008 | 0.68 | -0.31 | 0.05 | -0.14 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 63.00 | 1.58 | 1.78 | 1.68 | 1.72 | +0.22 | +14.67% | 0.03 | 716 | 332 | 0.68 | -0.33 | 0.05 | -0.14 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 64.00 | 1.96 | 2.25 | 2.11 | 2.09 | +0.39 | +22.95% | 0.03 | 638 | 230 | 0.68 | -0.38 | 0.05 | -0.15 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 65.00 | 2.29 | 2.62 | 2.46 | 2.52 | +0.42 | +20.00% | 0.04 | 3,486 | 23,834 | 0.66 | -0.44 | 0.05 | -0.15 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 66.00 | 2.80 | 3.05 | 2.93 | 2.91 | +0.41 | +16.40% | 0.04 | 870 | 1,250 | 0.65 | -0.49 | 0.05 | -0.15 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 67.00 | 3.30 | 3.65 | 3.48 | 3.59 | +0.69 | +23.80% | 0.05 | 153 | 832 | 0.64 | -0.54 | 0.06 | -0.15 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 67.50 | 3.60 | 4.10 | 3.85 | 3.45 | +0.38 | +12.38% | 0.06 | 59 | 3,413 | 0.66 | -0.57 | 0.05 | -0.14 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 68.00 | 3.90 | 4.50 | 4.20 | 4.05 | +0.69 | +20.54% | 0.06 | 5 | 188 | 0.68 | -0.60 | 0.05 | -0.14 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 69.00 | 3.45 | 6.05 | 4.75 | 4.42 | +0.62 | +16.32% | 0.07 | 8 | 169 | 0.61 | -0.65 | 0.05 | -0.13 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 70.00 | 4.85 | 6.75 | 5.80 | 5.75 | +1.20 | +26.38% | 0.08 | 32 | 1,363 | 0.72 | -0.70 | 0.05 | -0.12 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 71.00 | 4.25 | 8.00 | 6.13 | 5.65 | +0.27 | +5.02% | 0.09 | 70 | 33 | 1.09 | -0.75 | 0.05 | -0.11 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 72.00 | 4.95 | 8.75 | 6.85 | 6.82 | +0.66 | +10.72% | 0.10 | 14 | 42 | 1.11 | -0.79 | 0.04 | -0.10 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 72.50 | 5.55 | 9.10 | 7.33 | 7.27 | +1.22 | +20.17% | 0.10 | 131 | 348 | 1.10 | -0.81 | 0.04 | -0.09 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 73.00 | 6.55 | 9.30 | 7.93 | 7.95 | +1.54 | +24.03% | 0.11 | 1 | 141 | 1.06 | -0.83 | 0.04 | -0.09 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 74.00 | 6.80 | 10.50 | 8.65 | 7.40 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.17 | -0.86 | 0.03 | -0.07 | 4/6/2026 | 4/7/2026 4:00:10 PM EST |
| 75.00 | 8.30 | 11.40 | 9.85 | 9.93 | +1.48 | +17.52% | 0.13 | 6 | 117 | 1.21 | -0.89 | 0.03 | -0.06 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 76.00 | 8.50 | 12.35 | 10.43 | 9.14 | 0.00 | 0.00% | 0.14 | 0 | 42 | 1.26 | -0.91 | 0.02 | -0.06 | 4/6/2026 | 4/7/2026 4:00:10 PM EST |
| 77.50 | 10.20 | 13.85 | 12.03 | 12.44 | +2.21 | +21.61% | 0.16 | 2 | 75 | 1.34 | -0.94 | 0.02 | -0.04 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 80.00 | 12.60 | 15.85 | 14.23 | 12.60 | 0.00 | 0.00% | 0.18 | 0 | 72 | 1.32 | -0.97 | 0.01 | -0.02 | 4/6/2026 | 4/7/2026 4:00:10 PM EST |
| 82.50 | 14.75 | 18.70 | 16.73 | 15.04 | 0.00 | 0.00% | 0.20 | 0 | 62 | 1.55 | -0.98 | 0.01 | -0.01 | 4/6/2026 | 4/7/2026 4:00:10 PM EST |
| 85.00 | 18.05 | 21.15 | 19.60 | 18.48 | 0.00 | 0.00% | 0.23 | 0 | 38 | 1.65 | -0.99 | 0.00 | -0.01 | 4/2/2026 | 4/7/2026 4:00:10 PM EST |
| 90.00 | 22.25 | 25.65 | 23.95 | 23.59 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:10 PM EST |
| 95.00 | 27.15 | 31.50 | 29.33 | 28.28 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:10 PM EST |
| 100.00 | 32.25 | 35.65 | 33.95 | 32.99 | 0.00 | 0.00% | 0.34 | 0 | 190 | 2.05 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:10 PM EST |
| 105.00 | 37.25 | 41.15 | 39.20 | 38.38 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:10 PM EST |