Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $73.10 as of 5/7/2026 7:43:34 AM 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 | 42.30 | 46.00 | 44.15 | 37.81 | 0.00 | 0.00% | 1.47 | 0 | 21 | 4.83 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 3:59:54 PM EST |
| 35.00 | 37.45 | 41.00 | 39.23 | 33.55 | 0.00 | 0.00% | 1.12 | 0 | 10 | 4.08 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 3:59:54 PM EST |
| 40.00 | 33.15 | 36.00 | 34.58 | 30.59 | 0.00 | 0.00% | 0.86 | 0 | 20 | 3.03 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:54 PM EST |
| 45.00 | 27.85 | 30.20 | 29.03 | 24.35 | 0.00 | 0.00% | 0.65 | 0 | 67 | 2.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:54 PM EST |
| 50.00 | 23.30 | 24.80 | 24.05 | 23.22 | 0.00 | 0.00% | 0.48 | 0 | 101 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 52.50 | 20.80 | 22.45 | 21.63 | 20.72 | 0.00 | 0.00% | 0.41 | 0 | 290 | 1.72 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 55.00 | 18.00 | 20.15 | 19.08 | 19.35 | 0.00 | 0.00% | 0.35 | 0 | 380 | 1.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 57.50 | 15.90 | 18.05 | 16.98 | 15.65 | 0.00 | 0.00% | 0.30 | 0 | 327 | 1.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 59.00 | 13.90 | 17.05 | 15.48 | % | 0.26 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 60.00 | 13.10 | 14.90 | 14.00 | 13.20 | 0.00 | 0.00% | 0.23 | 0 | 2,134 | 1.13 | 0.99 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 61.00 | 12.40 | 14.30 | 13.35 | % | 0.22 | 0 | 0 | 1.17 | 0.98 | 0.01 | -0.02 | 5/6/2026 3:59:54 PM EST | |||
| 62.50 | 11.20 | 13.65 | 12.43 | 11.40 | -0.97 | -7.85% | 0.20 | 966 | 3,446 | 1.00 | 0.96 | 0.02 | -0.03 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 63.00 | 10.25 | 12.35 | 11.30 | 4.64 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.99 | 0.94 | 0.02 | -0.04 | 4/29/2026 | 5/6/2026 3:59:54 PM EST |
| 64.00 | 9.40 | 12.15 | 10.78 | 9.37 | 0.00 | 0.00% | 0.17 | 0 | 66 | 1.07 | 0.93 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 65.00 | 8.20 | 10.00 | 9.10 | 8.78 | 0.00 | 0.00% | 0.14 | 0 | 1,905 | 0.90 | 0.91 | 0.03 | -0.05 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 66.00 | 7.15 | 10.25 | 8.70 | 7.42 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.87 | 0.88 | 0.03 | -0.07 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 67.00 | 6.30 | 8.05 | 7.18 | 7.50 | +0.81 | +12.11% | 0.11 | 3 | 211 | 0.62 | 0.86 | 0.04 | -0.07 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 67.50 | 5.85 | 7.80 | 6.83 | 7.30 | +1.34 | +22.49% | 0.10 | 13 | 3,349 | 0.67 | 0.84 | 0.04 | -0.08 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 68.00 | 5.40 | 7.85 | 6.63 | 5.47 | 0.00 | 0.00% | 0.10 | 0 | 481 | 0.65 | 0.82 | 0.04 | -0.08 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 69.00 | 4.60 | 6.40 | 5.50 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 1,098 | 0.51 | 0.78 | 0.05 | -0.09 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 70.00 | 4.30 | 5.20 | 4.75 | 5.02 | +0.81 | +19.24% | 0.07 | 10 | 5,785 | 0.50 | 0.73 | 0.06 | -0.10 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 71.00 | 3.45 | 4.40 | 3.93 | 4.42 | +0.85 | +23.81% | 0.06 | 1 | 292 | 0.47 | 0.67 | 0.06 | -0.11 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 72.00 | 2.40 | 3.75 | 3.08 | 2.74 | 0.00 | 0.00% | 0.04 | 0 | 719 | 0.48 | 0.61 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 72.50 | 2.09 | 3.30 | 2.70 | 3.40 | +1.00 | +41.67% | 0.04 | 3 | 14,264 | 0.47 | 0.57 | 0.07 | -0.11 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 73.00 | 2.23 | 3.10 | 2.67 | 2.66 | +0.43 | +19.29% | 0.04 | 69 | 1,006 | 0.47 | 0.53 | 0.08 | -0.11 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 74.00 | 1.65 | 2.65 | 2.15 | 2.17 | +0.43 | +24.72% | 0.03 | 3 | 369 | 0.46 | 0.46 | 0.08 | -0.11 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 75.00 | 1.39 | 1.89 | 1.64 | 1.65 | +0.35 | +26.93% | 0.02 | 68 | 12,179 | 0.45 | 0.38 | 0.08 | -0.10 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 76.00 | 0.94 | 1.50 | 1.22 | 1.22 | +0.22 | +22.00% | 0.02 | 10 | 127 | 0.44 | 0.30 | 0.07 | -0.09 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 77.00 | 0.66 | 1.49 | 1.08 | 1.04 | +0.43 | +70.50% | 0.01 | 18 | 164 | 0.44 | 0.24 | 0.06 | -0.08 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 77.50 | 0.57 | 1.29 | 0.93 | 0.90 | +0.27 | +42.86% | 0.01 | 504 | 2,034 | 0.46 | 0.21 | 0.06 | -0.08 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 78.00 | 0.52 | 1.00 | 0.76 | 0.75 | +0.22 | +41.51% | 0.01 | 7 | 113 | 0.46 | 0.19 | 0.05 | -0.07 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 79.00 | 0.32 | 1.03 | 0.68 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.44 | 0.15 | 0.04 | -0.07 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 80.00 | 0.20 | 0.60 | 0.40 | 0.50 | +0.20 | +66.67% | 0.01 | 1 | 17,639 | 0.43 | 0.12 | 0.04 | -0.06 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 81.00 | 0.07 | 0.50 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.43 | 0.10 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 82.00 | 0.05 | 0.85 | 0.45 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.41 | 0.09 | 0.03 | -0.05 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 82.50 | 0.02 | 0.29 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.46 | 0.07 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 83.00 | 0.00 | 0.82 | 0.41 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.71 | 0.04 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 84.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.68 | 0.03 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 85.00 | 0.01 | 0.81 | 0.41 | 0.10 | -0.15 | -60.00% | 0.00 | 500 | 1,367 | 0.52 | 0.03 | 0.01 | -0.02 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 90.00 | 0.01 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,013 | 0.63 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.82 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:54 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.16 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,140 | 1.81 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.14 | +0.13 | +1,300.00% | 0.00 | 3 | 893 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,829 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 24 | 2,551 | 0.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 55.00 | 0.01 | 0.11 | 0.06 | 0.09 | +0.05 | +125.00% | 0.00 | 4 | 2,532 | 0.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 57.50 | 0.05 | 0.13 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 5,816 | 0.83 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 60.00 | 0.08 | 0.18 | 0.13 | 0.12 | +0.03 | +33.34% | 0.00 | 4 | 9,677 | 0.79 | -0.01 | 0.01 | -0.01 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 0.93 | 0.47 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | -0.02 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 62.50 | 0.14 | 0.24 | 0.19 | 0.18 | +0.03 | +20.00% | 0.00 | 13 | 11,004 | 0.64 | -0.04 | 0.02 | -0.03 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 63.00 | 0.09 | 0.28 | 0.19 | 0.24 | +0.06 | +33.34% | 0.00 | 1 | 631 | 0.58 | -0.06 | 0.02 | -0.04 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 64.00 | 0.10 | 0.31 | 0.21 | 0.20 | +0.03 | +17.65% | 0.00 | 2 | 221 | 0.63 | -0.07 | 0.02 | -0.04 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 65.00 | 0.21 | 0.38 | 0.30 | 0.27 | +0.01 | +3.85% | 0.00 | 7 | 5,407 | 0.61 | -0.09 | 0.03 | -0.05 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 66.00 | 0.11 | 0.78 | 0.45 | 0.27 | -0.09 | -25.00% | 0.01 | 1 | 821 | 0.54 | -0.12 | 0.03 | -0.07 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 67.00 | 0.15 | 0.51 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.56 | -0.14 | 0.04 | -0.07 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 67.50 | 0.28 | 0.51 | 0.40 | 0.44 | -0.05 | -10.21% | 0.01 | 3 | 12,179 | 0.53 | -0.16 | 0.04 | -0.08 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 68.00 | 0.22 | 0.86 | 0.54 | 0.39 | -0.16 | -29.10% | 0.01 | 1 | 301 | 0.52 | -0.18 | 0.04 | -0.08 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 69.00 | 0.41 | 0.75 | 0.58 | 0.68 | -0.05 | -6.85% | 0.01 | 12 | 4,570 | 0.51 | -0.22 | 0.05 | -0.09 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 70.00 | 0.62 | 1.00 | 0.81 | 0.79 | -0.15 | -15.96% | 0.01 | 21 | 3,242 | 0.50 | -0.27 | 0.06 | -0.10 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 71.00 | 0.68 | 1.24 | 0.96 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.49 | -0.33 | 0.06 | -0.11 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 72.00 | 1.11 | 1.55 | 1.33 | 1.41 | -0.18 | -11.33% | 0.02 | 7 | 314 | 0.48 | -0.39 | 0.07 | -0.11 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 72.50 | 1.29 | 1.99 | 1.64 | 1.59 | -0.10 | -5.92% | 0.02 | 6 | 1,752 | 0.49 | -0.43 | 0.07 | -0.11 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 73.00 | 1.43 | 2.02 | 1.73 | 1.70 | -0.28 | -14.15% | 0.02 | 21 | 816 | 0.46 | -0.47 | 0.08 | -0.11 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 74.00 | 2.05 | 2.82 | 2.44 | 2.28 | -0.17 | -6.94% | 0.03 | 23 | 105 | 0.46 | -0.55 | 0.08 | -0.11 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 75.00 | 2.21 | 2.99 | 2.60 | 2.72 | -0.67 | -19.77% | 0.03 | 4 | 999 | 0.47 | -0.62 | 0.08 | -0.10 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 76.00 | 3.00 | 3.65 | 3.33 | 3.35 | -0.55 | -14.11% | 0.04 | 10 | 19 | 0.49 | -0.70 | 0.07 | -0.09 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 77.00 | 3.45 | 5.00 | 4.23 | 4.02 | -0.22 | -5.19% | 0.05 | 1 | 24 | 0.40 | -0.76 | 0.06 | -0.08 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 77.50 | 3.55 | 5.60 | 4.58 | 4.53 | 0.00 | 0.00% | 0.06 | 0 | 349 | 0.47 | -0.79 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 78.00 | 3.60 | 6.05 | 4.83 | 7.46 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.43 | -0.81 | 0.05 | -0.07 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 79.00 | 4.35 | 7.30 | 5.83 | 8.16 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.71 | -0.85 | 0.04 | -0.07 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 80.00 | 5.65 | 8.05 | 6.85 | 6.17 | -1.08 | -14.90% | 0.09 | 12 | 94 | 0.63 | -0.88 | 0.04 | -0.06 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 81.00 | 6.25 | 8.60 | 7.43 | 10.05 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.80 | -0.90 | 0.03 | -0.06 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 82.00 | 7.00 | 9.80 | 8.40 | 11.03 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.84 | -0.91 | 0.03 | -0.05 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 82.50 | 7.25 | 10.25 | 8.75 | 11.48 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.87 | -0.93 | 0.02 | -0.04 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 83.00 | 7.35 | 10.70 | 9.03 | 11.86 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.92 | -0.96 | 0.02 | -0.02 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 84.00 | 9.05 | 11.65 | 10.35 | 12.78 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.95 | -0.97 | 0.01 | -0.02 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 85.00 | 10.50 | 13.05 | 11.78 | 13.90 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.99 | -0.97 | 0.01 | -0.02 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 90.00 | 14.65 | 18.05 | 16.35 | 18.59 | 0.00 | 0.00% | 0.18 | 0 | 26 | 1.31 | -0.99 | 0.00 | -0.01 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 95.00 | 19.15 | 23.05 | 21.10 | 23.61 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 100.00 | 24.25 | 28.05 | 26.15 | 28.74 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 105.00 | 29.30 | 33.00 | 31.15 | 33.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |