Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $67.32 as of 4/29/2026 7:32:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.05 | 32.60 | 31.33 | 33.81 | 0.00 | 0.00% | 0.90 | 0 | 20 | 3.34 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:59:06 PM EST |
| 40.00 | 25.05 | 27.60 | 26.33 | 31.85 | 0.00 | 0.00% | 0.66 | 0 | 27 | 2.77 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 1:59:06 PM EST |
| 45.00 | 20.05 | 22.65 | 21.35 | 23.45 | 0.00 | 0.00% | 0.47 | 0 | 16 | 2.26 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:06 PM EST |
| 50.00 | 14.70 | 18.45 | 16.58 | 21.66 | 0.00 | 0.00% | 0.33 | 0 | 26 | 1.82 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:06 PM EST |
| 55.00 | 10.15 | 12.75 | 11.45 | 11.70 | -0.96 | -7.59% | 0.21 | 1 | 26 | 1.42 | 0.98 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 56.00 | 9.15 | 11.75 | 10.45 | 10.70 | -1.07 | -9.10% | 0.19 | 1 | 17 | 1.33 | 0.97 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 57.00 | 8.20 | 10.80 | 9.50 | 12.34 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.93 | 0.96 | 0.01 | -0.04 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 58.00 | 7.50 | 9.85 | 8.68 | 8.74 | -2.61 | -23.00% | 0.15 | 2 | 39 | 0.96 | 0.94 | 0.02 | -0.05 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 59.00 | 6.80 | 8.90 | 7.85 | 7.75 | -1.26 | -13.99% | 0.13 | 5 | 29 | 0.80 | 0.92 | 0.03 | -0.06 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 60.00 | 5.65 | 8.00 | 6.83 | 7.30 | -0.72 | -8.98% | 0.11 | 3 | 45 | 0.73 | 0.89 | 0.03 | -0.07 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 61.00 | 4.75 | 7.10 | 5.93 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.67 | 0.86 | 0.04 | -0.08 | 4/22/2026 | 4/29/2026 1:59:06 PM EST |
| 62.00 | 3.85 | 6.25 | 5.05 | 4.95 | -1.10 | -18.19% | 0.08 | 1 | 56 | 0.67 | 0.81 | 0.05 | -0.09 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 63.00 | 2.95 | 5.50 | 4.23 | 4.32 | -0.93 | -17.72% | 0.07 | 23 | 50 | 0.51 | 0.76 | 0.06 | -0.10 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 64.00 | 3.00 | 4.05 | 3.53 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.52 | 0.71 | 0.06 | -0.11 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 65.00 | 1.71 | 2.90 | 2.31 | 2.97 | -0.83 | -21.85% | 0.04 | 2 | 57 | 0.51 | 0.64 | 0.07 | -0.12 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 66.00 | 2.10 | 2.34 | 2.22 | 2.29 | -0.81 | -26.13% | 0.03 | 2 | 69 | 0.51 | 0.57 | 0.08 | -0.12 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 67.00 | 1.63 | 1.86 | 1.75 | 1.75 | -0.81 | -31.65% | 0.03 | 5 | 42 | 0.50 | 0.49 | 0.08 | -0.12 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 68.00 | 1.20 | 1.94 | 1.57 | 1.35 | -0.45 | -25.00% | 0.02 | 3 | 111 | 0.49 | 0.41 | 0.08 | -0.11 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 69.00 | 0.89 | 1.18 | 1.04 | 1.03 | -0.51 | -33.12% | 0.02 | 88 | 702 | 0.48 | 0.34 | 0.07 | -0.10 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 70.00 | 0.64 | 0.83 | 0.74 | 0.72 | -0.39 | -35.14% | 0.01 | 12 | 292 | 0.48 | 0.27 | 0.07 | -0.09 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 71.00 | 0.50 | 0.61 | 0.56 | 0.56 | -0.19 | -25.34% | 0.01 | 136 | 2,337 | 0.48 | 0.21 | 0.06 | -0.08 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 72.00 | 0.30 | 0.59 | 0.45 | 0.44 | -0.21 | -32.31% | 0.01 | 59 | 1,277 | 0.47 | 0.16 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 73.00 | 0.20 | 0.49 | 0.35 | 0.35 | -0.06 | -14.64% | 0.00 | 197 | 182 | 0.48 | 0.12 | 0.04 | -0.06 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 74.00 | 0.14 | 0.30 | 0.22 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.48 | 0.09 | 0.03 | -0.05 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 75.00 | 0.11 | 0.22 | 0.17 | 0.22 | -0.06 | -21.43% | 0.00 | 4 | 1,577 | 0.50 | 0.07 | 0.03 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 76.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.57 | 0.04 | 0.02 | -0.03 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 77.00 | 0.02 | 0.90 | 0.46 | 0.22 | -0.03 | -12.00% | 0.01 | 4 | 193 | 0.56 | 0.03 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 78.00 | 0.00 | 0.56 | 0.28 | 0.10 | -0.14 | -58.34% | 0.00 | 1 | 455 | 0.48 | 0.03 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 79.00 | 0.00 | 0.56 | 0.28 | 0.05 | -0.44 | -89.80% | 0.00 | 1 | 100 | 0.53 | 0.02 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.32 | +0.19 | +146.16% | 0.00 | 3 | 383 | 0.69 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 81.00 | 0.00 | 1.70 | 0.85 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 83.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 84.00 | 0.00 | 0.82 | 0.41 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.02 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:06 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.99 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:06 PM EST |
| 86.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 95.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:59:06 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:06 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.87 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 41 | 246 | 0.65 | -0.02 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 56.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.73 | -0.03 | 0.01 | -0.03 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 57.00 | 0.00 | 0.79 | 0.40 | 0.14 | -0.08 | -36.37% | 0.01 | 276 | 100 | 0.62 | -0.04 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 58.00 | 0.00 | 0.73 | 0.37 | 0.21 | -0.02 | -8.70% | 0.01 | 116 | 33 | 0.61 | -0.06 | 0.02 | -0.05 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 59.00 | 0.18 | 0.30 | 0.24 | 0.25 | -0.07 | -21.88% | 0.00 | 85 | 48 | 0.56 | -0.08 | 0.03 | -0.06 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 60.00 | 0.22 | 0.60 | 0.41 | 0.28 | +0.02 | +7.70% | 0.01 | 99 | 187 | 0.57 | -0.11 | 0.03 | -0.07 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 61.00 | 0.22 | 1.24 | 0.73 | 0.48 | +0.05 | +11.63% | 0.01 | 5 | 745 | 0.56 | -0.14 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 62.00 | 0.54 | 0.69 | 0.62 | 0.68 | +0.19 | +38.78% | 0.01 | 21 | 200 | 0.54 | -0.19 | 0.05 | -0.09 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 63.00 | 0.72 | 0.90 | 0.81 | 0.83 | +0.13 | +18.58% | 0.01 | 23 | 165 | 0.53 | -0.24 | 0.06 | -0.10 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 64.00 | 1.02 | 1.21 | 1.12 | 1.09 | +0.22 | +25.29% | 0.02 | 217 | 392 | 0.51 | -0.29 | 0.06 | -0.11 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 65.00 | 1.38 | 1.50 | 1.44 | 1.72 | +0.54 | +45.77% | 0.02 | 252 | 214 | 0.50 | -0.36 | 0.07 | -0.12 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 66.00 | 1.80 | 1.90 | 1.85 | 1.87 | +0.32 | +20.65% | 0.03 | 178 | 209 | 0.50 | -0.43 | 0.08 | -0.12 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 67.00 | 2.30 | 2.54 | 2.42 | 2.40 | +0.37 | +18.23% | 0.04 | 538 | 159 | 0.49 | -0.51 | 0.08 | -0.12 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 68.00 | 2.89 | 3.15 | 3.02 | 2.99 | +0.59 | +24.59% | 0.04 | 61 | 288 | 0.49 | -0.59 | 0.08 | -0.11 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 69.00 | 2.59 | 3.95 | 3.27 | 3.70 | +0.60 | +19.36% | 0.05 | 17 | 75 | 0.47 | -0.66 | 0.07 | -0.10 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 70.00 | 3.95 | 4.70 | 4.33 | 4.19 | +0.64 | +18.03% | 0.06 | 2 | 72 | 0.47 | -0.73 | 0.07 | -0.09 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 71.00 | 3.85 | 6.45 | 5.15 | 5.20 | +0.98 | +23.23% | 0.07 | 3 | 62 | 0.53 | -0.79 | 0.06 | -0.08 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 72.00 | 4.75 | 7.30 | 6.03 | 7.10 | +1.99 | +38.95% | 0.08 | 70 | 32 | 0.77 | -0.84 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 73.00 | 5.65 | 8.20 | 6.93 | 8.02 | +2.28 | +39.73% | 0.09 | 50 | 42 | 0.87 | -0.88 | 0.04 | -0.06 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 74.00 | 6.55 | 8.95 | 7.75 | 8.02 | +2.34 | +41.20% | 0.10 | 2 | 37 | 1.04 | -0.91 | 0.03 | -0.05 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 75.00 | 7.55 | 9.90 | 8.73 | 5.91 | 0.00 | 0.00% | 0.12 | 0 | 174 | 0.84 | -0.93 | 0.03 | -0.04 | 4/23/2026 | 4/29/2026 1:59:06 PM EST |
| 76.00 | 8.50 | 11.05 | 9.78 | 5.74 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.13 | -0.96 | 0.02 | -0.03 | 4/20/2026 | 4/29/2026 1:59:06 PM EST |
| 77.00 | 9.50 | 11.80 | 10.65 | 9.55 | 0.00 | 0.00% | 0.14 | 0 | 131 | 1.20 | -0.97 | 0.01 | -0.02 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 78.00 | 10.45 | 13.05 | 11.75 | 7.23 | 0.00 | 0.00% | 0.15 | 0 | 43 | 1.23 | -0.97 | 0.01 | -0.02 | 4/20/2026 | 4/29/2026 1:59:06 PM EST |
| 79.00 | 11.45 | 14.00 | 12.73 | 8.41 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.35 | -0.98 | 0.01 | -0.01 | 4/14/2026 | 4/29/2026 1:59:06 PM EST |
| 80.00 | 12.45 | 15.05 | 13.75 | 9.11 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.34 | -0.99 | 0.00 | -0.01 | 4/14/2026 | 4/29/2026 1:59:06 PM EST |
| 81.00 | 13.45 | 15.80 | 14.63 | 9.76 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.45 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 1:59:06 PM EST |
| 82.00 | 14.45 | 17.00 | 15.73 | 10.98 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.52 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:06 PM EST |
| 83.00 | 15.45 | 18.00 | 16.73 | 11.79 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.57 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:06 PM EST |
| 84.00 | 16.45 | 19.60 | 18.03 | 12.68 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:06 PM EST |
| 85.00 | 17.45 | 20.55 | 19.00 | 13.72 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:06 PM EST |
| 86.00 | 18.45 | 21.60 | 20.03 | 14.79 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:06 PM EST |
| 90.00 | 22.45 | 25.00 | 23.73 | 18.50 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.83 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:06 PM EST |
| 95.00 | 27.45 | 30.20 | 28.83 | 23.51 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:06 PM EST |