Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $65.01 as of 3/20/2026 2:56:05 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 | 31.65 | 35.55 | 33.60 | 39.40 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 4:00:02 PM EST |
| 35.00 | 27.15 | 30.15 | 28.65 | 29.30 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.40 | 0.99 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 40.00 | 22.85 | 25.05 | 23.95 | 20.87 | 0.00 | 0.00% | 0.60 | 0 | 11 | 1.13 | 0.98 | 0.00 | -0.01 | 3/5/2026 | 3/20/2026 4:00:02 PM EST |
| 45.00 | 18.40 | 20.45 | 19.43 | 13.25 | 0.00 | 0.00% | 0.43 | 0 | 82 | 0.98 | 0.94 | 0.01 | -0.02 | 3/9/2026 | 3/20/2026 4:00:02 PM EST |
| 50.00 | 13.15 | 16.00 | 14.58 | 11.25 | 0.00 | 0.00% | 0.29 | 0 | 109 | 0.85 | 0.87 | 0.01 | -0.03 | 3/13/2026 | 3/20/2026 4:00:02 PM EST |
| 52.50 | 11.95 | 13.80 | 12.88 | 13.43 | 0.00 | 0.00% | 0.25 | 0 | 294 | 0.63 | 0.83 | 0.02 | -0.03 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 55.00 | 10.00 | 11.00 | 10.50 | 10.59 | -0.21 | -1.95% | 0.19 | 8 | 138 | 0.56 | 0.78 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 57.50 | 8.40 | 9.00 | 8.70 | 9.00 | -1.14 | -11.25% | 0.15 | 2 | 328 | 0.55 | 0.71 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 60.00 | 6.70 | 7.50 | 7.10 | 7.15 | -1.20 | -14.38% | 0.12 | 11 | 2,215 | 0.53 | 0.65 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 62.50 | 5.20 | 6.10 | 5.65 | 5.52 | -1.28 | -18.83% | 0.09 | 8 | 3,480 | 0.52 | 0.57 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 65.00 | 4.40 | 4.60 | 4.50 | 4.40 | -1.15 | -20.73% | 0.07 | 72 | 1,341 | 0.52 | 0.49 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 67.50 | 3.15 | 3.55 | 3.35 | 3.35 | -1.05 | -23.87% | 0.05 | 40 | 1,565 | 0.50 | 0.42 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 70.00 | 2.60 | 2.70 | 2.65 | 2.52 | -0.88 | -25.89% | 0.04 | 40 | 3,957 | 0.51 | 0.35 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 72.50 | 1.72 | 2.06 | 1.89 | 1.95 | -0.20 | -9.31% | 0.03 | 12 | 6,458 | 0.49 | 0.28 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 75.00 | 1.36 | 1.61 | 1.49 | 1.33 | -0.46 | -25.70% | 0.02 | 20 | 4,028 | 0.50 | 0.23 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 77.50 | 0.76 | 1.23 | 1.00 | 0.94 | -0.26 | -21.67% | 0.01 | 2 | 827 | 0.48 | 0.18 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 80.00 | 0.66 | 0.80 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 16,574 | 0.48 | 0.14 | 0.02 | -0.02 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 82.50 | 0.03 | 1.03 | 0.53 | 0.54 | -0.20 | -27.03% | 0.01 | 28 | 153 | 0.44 | 0.11 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 85.00 | 0.28 | 0.61 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 8 | 548 | 0.50 | 0.08 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 90.00 | 0.01 | 0.53 | 0.27 | 0.25 | -0.06 | -19.36% | 0.00 | 2 | 5,940 | 0.46 | 0.05 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.77 | 0.39 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.73 | 0.02 | 0.00 | -0.01 | 3/4/2026 | 3/20/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.38 | 0.19 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.68 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 4:00:02 PM EST |
| 105.00 | 0.01 | 0.28 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.58 | 0.01 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 4:00:02 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 | 0.39 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.16 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 35.00 | 0.07 | 0.50 | 0.29 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.85 | -0.01 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 40.00 | 0.16 | 0.55 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.73 | -0.02 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 45.00 | 0.45 | 0.66 | 0.56 | 0.67 | +0.07 | +11.67% | 0.01 | 10 | 969 | 0.65 | -0.06 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 50.00 | 0.97 | 1.20 | 1.09 | 1.08 | +0.22 | +25.59% | 0.02 | 136 | 2,207 | 0.61 | -0.13 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 52.50 | 1.28 | 1.65 | 1.47 | 1.56 | +0.30 | +23.81% | 0.03 | 5 | 667 | 0.58 | -0.17 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 55.00 | 1.80 | 2.24 | 2.02 | 2.09 | +0.51 | +32.28% | 0.04 | 118 | 2,164 | 0.57 | -0.22 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 57.50 | 2.52 | 2.99 | 2.76 | 2.77 | +0.31 | +12.61% | 0.05 | 7 | 1,883 | 0.56 | -0.29 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 60.00 | 3.40 | 3.65 | 3.53 | 3.55 | +0.70 | +24.57% | 0.06 | 268 | 10,577 | 0.53 | -0.35 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 62.50 | 4.45 | 5.00 | 4.73 | 4.83 | +1.18 | +32.33% | 0.08 | 131 | 8,242 | 0.53 | -0.43 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 65.00 | 5.75 | 6.05 | 5.90 | 5.90 | +0.57 | +10.70% | 0.09 | 51 | 1,828 | 0.52 | -0.51 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 67.50 | 7.15 | 7.90 | 7.53 | 7.52 | +0.83 | +12.41% | 0.11 | 2 | 10,554 | 0.52 | -0.58 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 70.00 | 8.75 | 9.70 | 9.23 | 9.31 | +0.81 | +9.53% | 0.13 | 4 | 991 | 0.52 | -0.65 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 72.50 | 10.50 | 11.40 | 10.95 | 9.77 | 0.00 | 0.00% | 0.15 | 0 | 795 | 0.50 | -0.72 | 0.03 | -0.04 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 75.00 | 12.00 | 13.85 | 12.93 | 12.70 | 0.00 | 0.00% | 0.17 | 0 | 226 | 0.49 | -0.77 | 0.02 | -0.03 | 3/4/2026 | 3/20/2026 4:00:02 PM EST |
| 77.50 | 13.30 | 15.95 | 14.63 | 14.30 | 0.00 | 0.00% | 0.19 | 0 | 194 | 0.62 | -0.82 | 0.02 | -0.03 | 3/4/2026 | 3/20/2026 4:00:02 PM EST |
| 80.00 | 15.80 | 18.15 | 16.98 | 15.90 | 0.00 | 0.00% | 0.21 | 0 | 81 | 0.64 | -0.86 | 0.02 | -0.02 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 82.50 | 17.70 | 20.70 | 19.20 | % | 0.23 | 0 | 0 | 0.70 | -0.89 | 0.01 | -0.02 | 3/20/2026 4:00:02 PM EST | |||
| 85.00 | 21.30 | 22.85 | 22.08 | 16.56 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.50 | -0.92 | 0.01 | -0.02 | 2/12/2026 | 3/20/2026 4:00:02 PM EST |
| 90.00 | 25.55 | 28.70 | 27.13 | 19.23 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.91 | -0.95 | 0.01 | -0.01 | 2/11/2026 | 3/20/2026 4:00:02 PM EST |
| 95.00 | 30.00 | 33.70 | 31.85 | % | 0.34 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 100.00 | 35.00 | 38.70 | 36.85 | % | 0.37 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 105.00 | 40.40 | 43.35 | 41.88 | % | 0.40 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST |