Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $63.83 as of 3/5/2026 1:44:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | 9.40 | 11.75 | 10.58 | % | 0.20 | 0 | 0 | 0.58 | 0.77 | 0.02 | -0.04 | 3/5/2026 2:59:01 PM EST | |||
| 53.00 | 8.65 | 11.00 | 9.83 | % | 0.19 | 0 | 0 | 0.59 | 0.75 | 0.02 | -0.04 | 3/5/2026 2:59:01 PM EST | |||
| 54.00 | 8.10 | 10.30 | 9.20 | % | 0.17 | 0 | 0 | 0.62 | 0.73 | 0.02 | -0.04 | 3/5/2026 2:59:01 PM EST | |||
| 55.00 | 7.20 | 9.65 | 8.43 | % | 0.15 | 0 | 0 | 0.60 | 0.70 | 0.02 | -0.05 | 3/5/2026 2:59:01 PM EST | |||
| 56.00 | 6.60 | 9.05 | 7.83 | % | 0.14 | 0 | 0 | 0.61 | 0.67 | 0.03 | -0.05 | 3/5/2026 2:59:01 PM EST | |||
| 57.00 | 5.80 | 8.45 | 7.13 | % | 0.13 | 0 | 0 | 0.57 | 0.65 | 0.03 | -0.05 | 3/5/2026 2:59:01 PM EST | |||
| 58.00 | 5.20 | 7.85 | 6.53 | % | 0.11 | 0 | 0 | 0.57 | 0.62 | 0.03 | -0.05 | 3/5/2026 2:59:01 PM EST | |||
| 59.00 | 5.00 | 6.95 | 5.98 | 5.45 | % | 0.10 | 1 | 0 | 0.56 | 0.59 | 0.03 | -0.05 | 3/5/2026 | 3/5/2026 2:59:01 PM EST | |
| 60.00 | 5.20 | 6.45 | 5.83 | % | 0.10 | 0 | 0 | 0.60 | 0.56 | 0.03 | -0.05 | 3/5/2026 2:59:01 PM EST | |||
| 61.00 | 4.65 | 5.90 | 5.28 | % | 0.09 | 0 | 0 | 0.59 | 0.53 | 0.03 | -0.05 | 3/5/2026 2:59:01 PM EST | |||
| 62.00 | 4.25 | 5.45 | 4.85 | 4.49 | % | 0.08 | 6 | 0 | 0.58 | 0.50 | 0.03 | -0.05 | 3/5/2026 | 3/5/2026 2:59:01 PM EST | |
| 63.00 | 3.75 | 5.60 | 4.68 | % | 0.07 | 0 | 0 | 0.64 | 0.47 | 0.03 | -0.05 | 3/5/2026 2:59:01 PM EST | |||
| 64.00 | 3.30 | 4.70 | 4.00 | 3.72 | % | 0.06 | 5 | 0 | 0.57 | 0.44 | 0.03 | -0.05 | 3/5/2026 | 3/5/2026 2:59:01 PM EST | |
| 65.00 | 3.00 | 4.90 | 3.95 | % | 0.06 | 0 | 0 | 0.64 | 0.41 | 0.03 | -0.05 | 3/5/2026 2:59:01 PM EST | |||
| 66.00 | 1.23 | 4.60 | 2.92 | % | 0.04 | 0 | 0 | 0.54 | 0.37 | 0.03 | -0.05 | 3/5/2026 2:59:01 PM EST | |||
| 67.00 | 1.67 | 4.00 | 2.84 | % | 0.04 | 0 | 0 | 0.58 | 0.34 | 0.03 | -0.04 | 3/5/2026 2:59:01 PM EST | |||
| 68.00 | 1.53 | 2.91 | 2.22 | 4.50 | % | 0.03 | 1 | 0 | 0.54 | 0.31 | 0.03 | -0.04 | 3/5/2026 | 3/5/2026 2:59:01 PM EST | |
| 69.00 | 0.32 | 3.85 | 2.09 | % | 0.03 | 0 | 0 | 0.51 | 0.28 | 0.03 | -0.04 | 3/5/2026 2:59:01 PM EST | |||
| 70.00 | 0.19 | 3.70 | 1.95 | % | 0.03 | 0 | 0 | 0.51 | 0.25 | 0.03 | -0.04 | 3/5/2026 2:59:01 PM EST | |||
| 71.00 | 0.07 | 3.50 | 1.79 | % | 0.03 | 0 | 0 | 0.49 | 0.22 | 0.03 | -0.03 | 3/5/2026 2:59:01 PM EST | |||
| 72.00 | 0.40 | 3.35 | 1.88 | % | 0.03 | 0 | 0 | 0.58 | 0.20 | 0.03 | -0.03 | 3/5/2026 2:59:01 PM EST | |||
| 73.00 | 0.40 | 3.20 | 1.80 | % | 0.02 | 0 | 0 | 0.59 | 0.18 | 0.02 | -0.03 | 3/5/2026 2:59:01 PM EST | |||
| 74.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.82 | 0.17 | 0.02 | -0.03 | 3/5/2026 2:59:01 PM EST | |||
| 75.00 | 0.20 | 2.99 | 1.60 | % | 0.02 | 0 | 0 | 0.60 | 0.14 | 0.02 | -0.02 | 3/5/2026 2:59:01 PM EST | |||
| 76.00 | 0.00 | 2.89 | 1.45 | % | 0.02 | 0 | 0 | 0.84 | 0.14 | 0.02 | -0.03 | 3/5/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | 1.12 | 3.60 | 2.36 | 1.97 | % | 0.05 | 10 | 0 | 0.67 | -0.23 | 0.02 | -0.04 | 3/5/2026 | 3/5/2026 2:59:01 PM EST | |
| 53.00 | 0.32 | 3.80 | 2.06 | % | 0.04 | 0 | 0 | 0.56 | -0.25 | 0.02 | -0.04 | 3/5/2026 2:59:01 PM EST | |||
| 54.00 | 2.10 | 2.82 | 2.46 | 2.62 | % | 0.05 | 1 | 0 | 0.60 | -0.27 | 0.02 | -0.04 | 3/5/2026 | 3/5/2026 2:59:01 PM EST | |
| 55.00 | 1.38 | 3.95 | 2.67 | 2.58 | % | 0.05 | 1 | 0 | 0.59 | -0.30 | 0.02 | -0.05 | 3/5/2026 | 3/5/2026 2:59:01 PM EST | |
| 56.00 | 1.30 | 4.00 | 2.65 | % | 0.05 | 0 | 0 | 0.55 | -0.33 | 0.03 | -0.05 | 3/5/2026 2:59:01 PM EST | |||
| 57.00 | 1.71 | 4.95 | 3.33 | % | 0.06 | 0 | 0 | 0.57 | -0.35 | 0.03 | -0.05 | 3/5/2026 2:59:01 PM EST | |||
| 58.00 | 3.35 | 5.65 | 4.50 | % | 0.08 | 0 | 0 | 0.66 | -0.38 | 0.03 | -0.05 | 3/5/2026 2:59:01 PM EST | |||
| 59.00 | 3.75 | 5.30 | 4.53 | % | 0.08 | 0 | 0 | 0.61 | -0.41 | 0.03 | -0.05 | 3/5/2026 2:59:01 PM EST | |||
| 60.00 | 4.15 | 5.45 | 4.80 | 4.95 | % | 0.08 | 32 | 0 | 0.59 | -0.44 | 0.03 | -0.05 | 3/5/2026 | 3/5/2026 2:59:01 PM EST | |
| 61.00 | 4.50 | 6.25 | 5.38 | 5.50 | % | 0.09 | 197 | 0 | 0.60 | -0.47 | 0.03 | -0.05 | 3/5/2026 | 3/5/2026 2:59:01 PM EST | |
| 62.00 | 5.15 | 5.60 | 5.38 | 6.05 | % | 0.09 | 443 | 0 | 0.54 | -0.50 | 0.03 | -0.05 | 3/5/2026 | 3/5/2026 2:59:01 PM EST | |
| 63.00 | 5.65 | 7.40 | 6.53 | % | 0.10 | 0 | 0 | 0.59 | -0.53 | 0.03 | -0.05 | 3/5/2026 2:59:01 PM EST | |||
| 64.00 | 5.50 | 8.45 | 6.98 | % | 0.11 | 0 | 0 | 0.56 | -0.56 | 0.03 | -0.05 | 3/5/2026 2:59:01 PM EST | |||
| 65.00 | 6.15 | 8.50 | 7.33 | % | 0.11 | 0 | 0 | 0.52 | -0.59 | 0.03 | -0.05 | 3/5/2026 2:59:01 PM EST | |||
| 66.00 | 6.85 | 9.65 | 8.25 | % | 0.12 | 0 | 0 | 0.55 | -0.63 | 0.03 | -0.05 | 3/5/2026 2:59:01 PM EST | |||
| 67.00 | 7.60 | 10.35 | 8.98 | % | 0.13 | 0 | 0 | 0.57 | -0.66 | 0.03 | -0.04 | 3/5/2026 2:59:01 PM EST | |||
| 68.00 | 8.35 | 11.00 | 9.68 | % | 0.14 | 0 | 0 | 0.55 | -0.69 | 0.03 | -0.04 | 3/5/2026 2:59:01 PM EST | |||
| 69.00 | 9.35 | 11.55 | 10.45 | % | 0.15 | 0 | 0 | 0.57 | -0.72 | 0.03 | -0.04 | 3/5/2026 2:59:01 PM EST | |||
| 70.00 | 10.00 | 12.45 | 11.23 | % | 0.16 | 0 | 0 | 0.54 | -0.75 | 0.03 | -0.04 | 3/5/2026 2:59:01 PM EST | |||
| 71.00 | 10.80 | 13.10 | 11.95 | % | 0.17 | 0 | 0 | 0.52 | -0.78 | 0.03 | -0.03 | 3/5/2026 2:59:01 PM EST | |||
| 72.00 | 11.65 | 14.05 | 12.85 | % | 0.18 | 0 | 0 | 0.53 | -0.80 | 0.03 | -0.03 | 3/5/2026 2:59:01 PM EST | |||
| 73.00 | 12.35 | 14.85 | 13.60 | % | 0.19 | 0 | 0 | 0.53 | -0.82 | 0.02 | -0.03 | 3/5/2026 2:59:01 PM EST | |||
| 74.00 | 13.20 | 15.70 | 14.45 | % | 0.20 | 0 | 0 | 0.79 | -0.83 | 0.02 | -0.03 | 3/5/2026 2:59:01 PM EST | |||
| 75.00 | 14.10 | 16.50 | 15.30 | % | 0.20 | 0 | 0 | 0.52 | -0.86 | 0.02 | -0.02 | 3/5/2026 2:59:01 PM EST | |||
| 76.00 | 15.00 | 17.40 | 16.20 | % | 0.21 | 0 | 0 | 0.81 | -0.86 | 0.02 | -0.03 | 3/5/2026 2:59:01 PM EST |