Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $67.83 as of 4/10/2026 7:11:01 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 | 40.00 | 43.15 | 41.58 | 37.81 | 0.00 | 0.00% | 1.39 | 0 | 21 | 2.37 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/14/2026 4:00:00 PM EST |
| 35.00 | 35.60 | 38.20 | 36.90 | 33.55 | 0.00 | 0.00% | 1.05 | 0 | 10 | 2.02 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/14/2026 4:00:00 PM EST |
| 40.00 | 30.65 | 32.80 | 31.73 | 32.04 | +4.18 | +15.01% | 0.79 | 5 | 30 | 1.56 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 45.00 | 25.75 | 28.20 | 26.98 | 25.50 | +2.51 | +10.92% | 0.60 | 2 | 82 | 1.42 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 50.00 | 21.30 | 22.75 | 22.03 | 21.97 | +5.31 | +31.88% | 0.44 | 20 | 116 | 1.05 | 0.99 | 0.00 | -0.01 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 52.50 | 18.60 | 20.60 | 19.60 | 17.00 | 0.00 | 0.00% | 0.37 | 0 | 290 | 1.02 | 0.98 | 0.00 | -0.01 | 4/9/2026 | 4/14/2026 4:00:00 PM EST |
| 55.00 | 16.55 | 17.60 | 17.08 | 16.00 | +2.48 | +18.35% | 0.31 | 4 | 391 | 0.79 | 0.97 | 0.01 | -0.02 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 57.50 | 14.25 | 15.00 | 14.63 | 14.95 | +3.93 | +35.67% | 0.25 | 9 | 332 | 0.65 | 0.94 | 0.01 | -0.02 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 60.00 | 11.90 | 12.75 | 12.33 | 12.09 | +3.93 | +48.17% | 0.21 | 17 | 2,127 | 0.47 | 0.91 | 0.02 | -0.03 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 62.50 | 9.65 | 10.40 | 10.03 | 9.50 | +3.61 | +61.29% | 0.16 | 33 | 3,459 | 0.45 | 0.86 | 0.02 | -0.04 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 65.00 | 7.75 | 8.30 | 8.03 | 7.96 | +3.31 | +71.19% | 0.12 | 200 | 2,422 | 0.45 | 0.79 | 0.03 | -0.05 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 67.50 | 5.95 | 6.40 | 6.18 | 6.23 | +3.02 | +94.09% | 0.09 | 443 | 3,262 | 0.44 | 0.71 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 70.00 | 4.50 | 4.70 | 4.60 | 4.67 | +2.44 | +109.42% | 0.07 | 745 | 5,963 | 0.43 | 0.61 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 72.50 | 3.15 | 3.30 | 3.23 | 3.25 | +1.85 | +132.15% | 0.04 | 8,359 | 9,063 | 0.42 | 0.50 | 0.05 | -0.06 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 75.00 | 2.13 | 2.27 | 2.20 | 2.19 | +1.34 | +157.65% | 0.03 | 2,736 | 9,107 | 0.41 | 0.39 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 77.50 | 1.36 | 1.49 | 1.43 | 1.41 | +0.91 | +182.00% | 0.02 | 420 | 1,486 | 0.41 | 0.28 | 0.04 | -0.05 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 80.00 | 0.84 | 0.95 | 0.90 | 0.90 | +0.57 | +172.73% | 0.01 | 618 | 16,949 | 0.41 | 0.20 | 0.03 | -0.04 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 82.50 | 0.46 | 0.62 | 0.54 | 0.55 | +0.39 | +243.75% | 0.01 | 52 | 534 | 0.40 | 0.14 | 0.03 | -0.03 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 85.00 | 0.27 | 0.41 | 0.34 | 0.32 | +0.20 | +166.67% | 0.00 | 183 | 754 | 0.41 | 0.09 | 0.02 | -0.02 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 90.00 | 0.02 | 0.18 | 0.10 | 0.18 | +0.09 | +100.00% | 0.00 | 127 | 5,967 | 0.38 | 0.04 | 0.01 | -0.01 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.31 | 0.16 | 0.08 | -0.02 | -20.00% | 0.00 | 20 | 97 | 0.59 | 0.01 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.14 | +0.10 | +250.00% | 0.00 | 1 | 219 | 0.79 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:00 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 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.39 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 2,141 | 1.20 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 40.00 | 0.05 | 0.11 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 7 | 325 | 0.93 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 45.00 | 0.06 | 0.28 | 0.17 | 0.11 | -0.05 | -31.25% | 0.00 | 33 | 902 | 0.84 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 50.00 | 0.03 | 0.21 | 0.12 | 0.16 | -0.07 | -30.44% | 0.00 | 111 | 4,107 | 0.63 | -0.01 | 0.00 | -0.01 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 52.50 | 0.15 | 0.45 | 0.30 | 0.26 | -0.08 | -23.53% | 0.01 | 41 | 1,405 | 0.67 | -0.02 | 0.00 | -0.01 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 55.00 | 0.19 | 0.31 | 0.25 | 0.26 | -0.21 | -44.69% | 0.00 | 101 | 3,101 | 0.58 | -0.03 | 0.01 | -0.02 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 57.50 | 0.31 | 0.38 | 0.35 | 0.38 | -0.34 | -47.23% | 0.01 | 931 | 3,319 | 0.54 | -0.06 | 0.01 | -0.02 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 60.00 | 0.52 | 0.63 | 0.58 | 0.55 | -0.54 | -49.55% | 0.01 | 854 | 9,134 | 0.52 | -0.09 | 0.02 | -0.03 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 62.50 | 0.70 | 0.88 | 0.79 | 0.80 | -0.88 | -52.39% | 0.01 | 1,087 | 8,557 | 0.48 | -0.14 | 0.02 | -0.04 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 65.00 | 1.19 | 1.24 | 1.22 | 1.22 | -1.26 | -50.81% | 0.02 | 459 | 3,609 | 0.46 | -0.21 | 0.03 | -0.05 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 67.50 | 1.80 | 1.86 | 1.83 | 1.84 | -1.81 | -49.59% | 0.03 | 405 | 11,966 | 0.45 | -0.29 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 70.00 | 2.62 | 2.74 | 2.68 | 2.70 | -2.47 | -47.78% | 0.04 | 810 | 1,543 | 0.43 | -0.39 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 72.50 | 3.75 | 3.95 | 3.85 | 3.98 | -2.25 | -36.12% | 0.05 | 121 | 962 | 0.42 | -0.50 | 0.05 | -0.06 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 75.00 | 5.20 | 5.40 | 5.30 | 5.25 | -2.44 | -31.73% | 0.07 | 31 | 324 | 0.41 | -0.61 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 77.50 | 6.80 | 7.60 | 7.20 | 9.10 | 0.00 | 0.00% | 0.09 | 0 | 272 | 0.43 | -0.72 | 0.04 | -0.05 | 4/8/2026 | 4/14/2026 4:00:00 PM EST |
| 80.00 | 8.80 | 9.55 | 9.18 | 8.95 | -2.48 | -21.70% | 0.11 | 25 | 89 | 0.43 | -0.80 | 0.03 | -0.04 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 82.50 | 10.95 | 11.75 | 11.35 | 11.18 | % | 0.14 | 22 | 0 | 0.44 | -0.86 | 0.03 | -0.03 | 4/14/2026 | 4/14/2026 4:00:00 PM EST | |
| 85.00 | 13.25 | 14.30 | 13.78 | 13.45 | % | 0.16 | 23 | 1 | 0.60 | -0.91 | 0.02 | -0.02 | 4/14/2026 | 4/14/2026 4:00:00 PM EST | |
| 90.00 | 17.75 | 19.40 | 18.58 | 18.26 | -1.69 | -8.48% | 0.21 | 22 | 3 | 0.73 | -0.96 | 0.01 | -0.01 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |
| 95.00 | 22.35 | 24.45 | 23.40 | 23.27 | % | 0.25 | 22 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:00 PM EST | |
| 100.00 | 26.95 | 30.35 | 28.65 | 29.01 | % | 0.29 | 4 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:00 PM EST | |
| 105.00 | 31.40 | 35.25 | 33.33 | 33.81 | % | 0.32 | 4 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:00 PM EST |