Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $69.28 as of 4/8/2026 4:14:51 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 | 31.10 | 35.55 | 33.33 | % | 0.95 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:04 PM EST | |||
| 40.00 | 26.15 | 30.60 | 28.38 | % | 0.71 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.01 | 4/8/2026 4:00:04 PM EST | |||
| 45.00 | 22.55 | 25.70 | 24.13 | % | 0.54 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.01 | 4/8/2026 4:00:04 PM EST | |||
| 50.00 | 17.45 | 20.90 | 19.18 | 19.73 | +4.23 | +27.29% | 0.38 | 161 | 1 | 1.06 | 0.96 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 55.00 | 12.90 | 15.45 | 14.18 | 15.75 | % | 0.26 | 2 | 0 | 0.76 | 0.91 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 56.00 | 12.55 | 15.20 | 13.88 | 17.41 | +6.37 | +57.70% | 0.25 | 1 | 1 | 0.83 | 0.89 | 0.01 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 57.00 | 11.60 | 13.60 | 12.60 | % | 0.22 | 0 | 0 | 0.70 | 0.87 | 0.02 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 58.00 | 10.85 | 12.75 | 11.80 | % | 0.20 | 0 | 0 | 0.48 | 0.86 | 0.02 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 59.00 | 9.95 | 11.85 | 10.90 | % | 0.18 | 0 | 0 | 0.47 | 0.83 | 0.02 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 60.00 | 9.20 | 10.95 | 10.08 | 12.60 | +4.37 | +53.10% | 0.17 | 122 | 1 | 0.48 | 0.82 | 0.02 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 61.00 | 8.30 | 10.20 | 9.25 | 7.67 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.47 | 0.79 | 0.03 | -0.05 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 62.00 | 7.45 | 10.10 | 8.78 | % | 0.14 | 0 | 0 | 0.50 | 0.76 | 0.03 | -0.05 | 4/8/2026 4:00:04 PM EST | |||
| 63.00 | 7.05 | 8.65 | 7.85 | % | 0.12 | 0 | 0 | 0.48 | 0.74 | 0.03 | -0.05 | 4/8/2026 4:00:04 PM EST | |||
| 64.00 | 6.25 | 7.90 | 7.08 | 8.62 | +3.22 | +59.63% | 0.11 | 5 | 10 | 0.46 | 0.70 | 0.03 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 65.00 | 5.55 | 7.25 | 6.40 | 6.62 | +1.14 | +20.81% | 0.10 | 7 | 4 | 0.46 | 0.67 | 0.03 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 66.00 | 5.10 | 6.85 | 5.98 | 4.59 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.48 | 0.64 | 0.04 | -0.05 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 67.00 | 4.50 | 6.00 | 5.25 | 5.43 | +1.38 | +34.08% | 0.08 | 28 | 13 | 0.46 | 0.60 | 0.04 | -0.06 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 68.00 | 3.90 | 4.80 | 4.35 | % | 0.06 | 0 | 0 | 0.42 | 0.56 | 0.04 | -0.06 | 4/8/2026 4:00:04 PM EST | |||
| 69.00 | 3.25 | 5.05 | 4.15 | 4.80 | +1.58 | +49.07% | 0.06 | 6 | 1 | 0.45 | 0.52 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 70.00 | 2.98 | 3.90 | 3.44 | 3.60 | +0.77 | +27.21% | 0.05 | 22 | 11 | 0.42 | 0.49 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 71.00 | 2.57 | 4.30 | 3.44 | 3.20 | % | 0.05 | 35 | 0 | 0.46 | 0.45 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 72.00 | 2.19 | 3.20 | 2.70 | 3.21 | +1.04 | +47.93% | 0.04 | 33 | 4 | 0.42 | 0.41 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 73.00 | 1.86 | 2.94 | 2.40 | 2.52 | +0.57 | +29.24% | 0.03 | 268 | 1 | 0.42 | 0.37 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 74.00 | 1.61 | 2.70 | 2.16 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.43 | 0.34 | 0.04 | -0.05 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 75.00 | 1.32 | 1.94 | 1.63 | 1.57 | % | 0.02 | 18 | 0 | 0.40 | 0.30 | 0.04 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 76.00 | 1.02 | 1.93 | 1.48 | 1.90 | +0.51 | +36.70% | 0.02 | 80 | 1 | 0.41 | 0.27 | 0.03 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 77.00 | 0.80 | 1.83 | 1.32 | 1.60 | +0.54 | +50.95% | 0.02 | 72 | 1 | 0.41 | 0.24 | 0.03 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 78.00 | 0.60 | 1.60 | 1.10 | 1.16 | +0.27 | +30.34% | 0.01 | 147 | 27 | 0.41 | 0.21 | 0.03 | -0.03 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 79.00 | 0.60 | 1.68 | 1.14 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.03 | -0.03 | 4/8/2026 4:00:04 PM EST | |||
| 80.00 | 0.52 | 1.07 | 0.80 | 0.82 | -0.16 | -16.33% | 0.01 | 168 | 1 | 0.41 | 0.16 | 0.03 | -0.03 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 85.00 | 0.12 | 0.49 | 0.31 | 0.36 | -0.01 | -2.71% | 0.00 | 3 | 75 | 0.39 | 0.07 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 4:00:04 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 | 2.17 | 1.09 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.00 | 3 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 45.00 | 0.00 | 0.38 | 0.19 | 0.16 | % | 0.00 | 2 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.45 | -0.15 | -25.00% | 0.01 | 1 | 2 | 0.73 | -0.04 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 55.00 | 0.45 | 1.00 | 0.73 | 0.58 | -0.52 | -47.28% | 0.01 | 14 | 60 | 0.56 | -0.09 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 56.00 | 0.52 | 1.20 | 0.86 | 0.77 | % | 0.02 | 15 | 0 | 0.55 | -0.11 | 0.01 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 57.00 | 0.24 | 1.32 | 0.78 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.49 | -0.13 | 0.02 | -0.04 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 58.00 | 0.61 | 1.32 | 0.97 | 0.98 | % | 0.02 | 42 | 0 | 0.50 | -0.14 | 0.02 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 59.00 | 0.43 | 1.37 | 0.90 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | -0.17 | 0.02 | -0.04 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 60.00 | 1.00 | 1.66 | 1.33 | 1.25 | -1.10 | -46.81% | 0.02 | 2 | 7 | 0.50 | -0.18 | 0.02 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 61.00 | 1.18 | 1.84 | 1.51 | 1.26 | -1.29 | -50.59% | 0.02 | 1 | 12 | 0.49 | -0.21 | 0.03 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 62.00 | 1.19 | 2.07 | 1.63 | 1.40 | -1.60 | -53.34% | 0.03 | 14 | 1 | 0.46 | -0.24 | 0.03 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 63.00 | 1.54 | 2.35 | 1.95 | 1.99 | % | 0.03 | 4 | 0 | 0.47 | -0.26 | 0.03 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 64.00 | 1.65 | 2.70 | 2.18 | 1.97 | -1.68 | -46.03% | 0.03 | 189 | 6 | 0.45 | -0.30 | 0.03 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 65.00 | 2.26 | 3.10 | 2.68 | 2.50 | -1.40 | -35.90% | 0.04 | 13 | 5 | 0.47 | -0.33 | 0.03 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 66.00 | 2.29 | 3.40 | 2.85 | 2.72 | % | 0.04 | 83 | 0 | 0.44 | -0.36 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 67.00 | 3.10 | 3.75 | 3.43 | 3.10 | % | 0.05 | 1 | 0 | 0.46 | -0.40 | 0.04 | -0.06 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 68.00 | 3.20 | 4.10 | 3.65 | % | 0.05 | 0 | 0 | 0.43 | -0.44 | 0.04 | -0.06 | 4/8/2026 4:00:04 PM EST | |||
| 69.00 | 3.55 | 5.10 | 4.33 | 3.88 | % | 0.06 | 47 | 0 | 0.45 | -0.48 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 70.00 | 4.65 | 5.50 | 5.08 | 4.80 | -1.95 | -28.89% | 0.07 | 32 | 7 | 0.46 | -0.51 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 71.00 | 4.20 | 6.10 | 5.15 | 4.20 | % | 0.07 | 5 | 0 | 0.41 | -0.55 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 72.00 | 4.85 | 6.55 | 5.70 | % | 0.08 | 0 | 0 | 0.40 | -0.59 | 0.04 | -0.05 | 4/8/2026 4:00:04 PM EST | |||
| 73.00 | 5.50 | 7.25 | 6.38 | 8.76 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.40 | -0.63 | 0.04 | -0.05 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 74.00 | 6.25 | 8.80 | 7.53 | 6.77 | -2.65 | -28.14% | 0.10 | 51 | 2 | 0.44 | -0.66 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 75.00 | 6.95 | 8.65 | 7.80 | 11.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | -0.70 | 0.04 | -0.04 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 76.00 | 7.65 | 9.45 | 8.55 | % | 0.11 | 0 | 0 | 0.51 | -0.73 | 0.03 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 77.00 | 8.40 | 10.25 | 9.33 | % | 0.12 | 0 | 0 | 0.51 | -0.76 | 0.03 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 78.00 | 9.60 | 11.90 | 10.75 | 9.74 | % | 0.14 | 129 | 0 | 0.62 | -0.79 | 0.03 | -0.03 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 79.00 | 10.05 | 11.95 | 11.00 | % | 0.14 | 0 | 0 | 0.53 | -0.82 | 0.03 | -0.03 | 4/8/2026 4:00:04 PM EST | |||
| 80.00 | 10.95 | 12.85 | 11.90 | % | 0.15 | 0 | 0 | 0.54 | -0.84 | 0.03 | -0.03 | 4/8/2026 4:00:04 PM EST | |||
| 85.00 | 14.75 | 17.65 | 16.20 | % | 0.19 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.02 | 4/8/2026 4:00:04 PM EST |