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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.70 | 41.00 | 39.35 | 33.37 | 0.00 | 0.00% | 1.12 | 0 | 35 | 2.82 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 3:59:54 PM EST |
| 40.00 | 32.80 | 36.00 | 34.40 | 27.95 | 0.00 | 0.00% | 0.86 | 0 | 22 | 2.64 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 3:59:54 PM EST |
| 45.00 | 27.50 | 31.00 | 29.25 | 26.75 | 0.00 | 0.00% | 0.65 | 0 | 10 | 2.28 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:54 PM EST |
| 50.00 | 22.85 | 26.00 | 24.43 | 21.86 | 0.00 | 0.00% | 0.49 | 0 | 64 | 1.89 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:54 PM EST |
| 55.00 | 17.45 | 21.05 | 19.25 | 15.01 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 56.00 | 16.70 | 20.05 | 18.38 | 12.15 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:54 PM EST |
| 57.00 | 15.70 | 19.10 | 17.40 | 11.31 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:54 PM EST |
| 58.00 | 15.00 | 18.10 | 16.55 | 16.50 | 0.00 | 0.00% | 0.29 | 0 | 40 | 1.12 | 0.99 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 59.00 | 13.80 | 17.10 | 15.45 | % | 0.26 | 0 | 0 | 1.15 | 0.99 | 0.01 | -0.01 | 5/6/2026 3:59:54 PM EST | |||
| 60.00 | 12.65 | 16.15 | 14.40 | 8.49 | 0.00 | 0.00% | 0.24 | 0 | 123 | 1.05 | 0.95 | 0.01 | -0.03 | 4/30/2026 | 5/6/2026 3:59:54 PM EST |
| 61.00 | 11.50 | 15.15 | 13.33 | 7.52 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.04 | 0.95 | 0.01 | -0.02 | 4/30/2026 | 5/6/2026 3:59:54 PM EST |
| 62.00 | 11.00 | 14.20 | 12.60 | 7.56 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.99 | 0.94 | 0.02 | -0.03 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 63.00 | 10.15 | 13.25 | 11.70 | 11.22 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.94 | 0.92 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 64.00 | 9.00 | 12.00 | 10.50 | 5.24 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.84 | 0.90 | 0.02 | -0.04 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 65.00 | 8.60 | 10.65 | 9.63 | 8.79 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.85 | 0.89 | 0.03 | -0.04 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 66.00 | 7.70 | 10.50 | 9.10 | 4.03 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.79 | 0.86 | 0.03 | -0.04 | 4/30/2026 | 5/6/2026 3:59:54 PM EST |
| 67.00 | 6.50 | 8.85 | 7.68 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.71 | 0.83 | 0.04 | -0.05 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 68.00 | 6.10 | 8.05 | 7.08 | 3.68 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.46 | 0.79 | 0.04 | -0.06 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 69.00 | 5.20 | 7.10 | 6.15 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.51 | 0.75 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 70.00 | 4.75 | 6.35 | 5.55 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 915 | 0.45 | 0.70 | 0.05 | -0.07 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 71.00 | 3.85 | 6.70 | 5.28 | 4.79 | +1.98 | +70.47% | 0.07 | 6 | 98 | 0.48 | 0.65 | 0.05 | -0.08 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 72.00 | 3.30 | 4.60 | 3.95 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 116 | 0.46 | 0.59 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 73.00 | 2.93 | 3.75 | 3.34 | 3.25 | +0.40 | +14.04% | 0.05 | 107 | 644 | 0.46 | 0.53 | 0.06 | -0.08 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 74.00 | 2.28 | 2.99 | 2.64 | 2.76 | +0.38 | +15.97% | 0.04 | 4 | 85 | 0.43 | 0.47 | 0.06 | -0.08 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 75.00 | 2.01 | 2.69 | 2.35 | 2.20 | +0.40 | +22.23% | 0.03 | 1 | 439 | 0.43 | 0.42 | 0.06 | -0.08 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 76.00 | 1.44 | 2.50 | 1.97 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.42 | 0.36 | 0.06 | -0.07 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 77.00 | 1.05 | 1.78 | 1.42 | 1.50 | +0.28 | +22.96% | 0.02 | 1 | 380 | 0.42 | 0.30 | 0.05 | -0.07 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 78.00 | 0.80 | 1.84 | 1.32 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 189 | 0.42 | 0.25 | 0.05 | -0.06 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 79.00 | 0.61 | 1.33 | 0.97 | 0.90 | +0.19 | +26.77% | 0.01 | 1 | 31 | 0.42 | 0.21 | 0.04 | -0.06 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 80.00 | 0.46 | 1.02 | 0.74 | 0.68 | +0.12 | +21.43% | 0.01 | 1 | 120 | 0.40 | 0.17 | 0.04 | -0.05 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 81.00 | 0.30 | 1.17 | 0.74 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.50 | 0.14 | 0.03 | -0.04 | 4/30/2026 | 5/6/2026 3:59:54 PM EST |
| 82.00 | 0.02 | 1.03 | 0.53 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.49 | 0.11 | 0.03 | -0.04 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 83.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.02 | -0.03 | 5/6/2026 3:59:54 PM EST | |||
| 84.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.46 | 0.07 | 0.02 | -0.03 | 5/6/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.85 | 0.43 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.45 | 0.06 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 86.00 | 0.00 | 0.87 | 0.44 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | 0.04 | 0.01 | -0.02 | 5/1/2026 | 5/6/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 5/6/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.02 | 0.01 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.78 | 0.39 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.87 | 0.44 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.81 | 0.41 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 0.84 | 0.42 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 57.00 | 0.00 | 1.01 | 0.51 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 58.00 | 0.01 | 1.65 | 0.83 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.74 | -0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.99 | 0.50 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.79 | -0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.89 | 0.45 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.56 | -0.05 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 61.00 | 0.05 | 1.57 | 0.81 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.59 | -0.05 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 62.00 | 0.00 | 0.91 | 0.46 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.59 | -0.06 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 63.00 | 0.01 | 0.91 | 0.46 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.52 | -0.08 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 64.00 | 0.03 | 0.93 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.52 | -0.10 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.58 | 0.29 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.52 | -0.11 | 0.03 | -0.04 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 66.00 | 0.12 | 0.86 | 0.49 | 0.45 | -0.31 | -40.79% | 0.01 | 1 | 103 | 0.54 | -0.14 | 0.03 | -0.04 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 67.00 | 0.38 | 0.94 | 0.66 | 0.57 | -0.15 | -20.84% | 0.01 | 4 | 77 | 0.46 | -0.17 | 0.04 | -0.05 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 68.00 | 0.35 | 1.15 | 0.75 | 0.70 | -0.18 | -20.46% | 0.01 | 1 | 546 | 0.46 | -0.21 | 0.04 | -0.06 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 69.00 | 0.71 | 1.36 | 1.04 | 0.80 | -0.29 | -26.61% | 0.02 | 1 | 57 | 0.45 | -0.25 | 0.05 | -0.06 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 70.00 | 1.02 | 1.53 | 1.28 | 1.16 | -0.21 | -15.33% | 0.02 | 2 | 174 | 0.44 | -0.30 | 0.05 | -0.07 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 71.00 | 1.02 | 1.90 | 1.46 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.48 | -0.35 | 0.05 | -0.08 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 72.00 | 1.30 | 2.19 | 1.75 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 492 | 0.47 | -0.41 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 73.00 | 1.60 | 2.68 | 2.14 | 2.12 | -0.43 | -16.87% | 0.03 | 1 | 46 | 0.43 | -0.47 | 0.06 | -0.08 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 74.00 | 2.37 | 3.05 | 2.71 | 2.52 | -0.23 | -8.37% | 0.04 | 7 | 59 | 0.45 | -0.53 | 0.06 | -0.08 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 75.00 | 3.00 | 3.60 | 3.30 | 3.35 | -0.45 | -11.85% | 0.04 | 182 | 32 | 0.46 | -0.58 | 0.06 | -0.08 | 5/7/2026 | 5/6/2026 3:59:54 PM EST |
| 76.00 | 2.81 | 4.75 | 3.78 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.46 | -0.64 | 0.06 | -0.07 | 5/1/2026 | 5/6/2026 3:59:54 PM EST |
| 77.00 | 3.45 | 5.30 | 4.38 | 4.65 | % | 0.06 | 1,812 | 0 | 0.42 | -0.70 | 0.05 | -0.07 | 5/7/2026 | 5/6/2026 3:59:54 PM EST | |
| 78.00 | 4.10 | 6.45 | 5.28 | 8.95 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.50 | -0.75 | 0.05 | -0.06 | 4/22/2026 | 5/6/2026 3:59:54 PM EST |
| 79.00 | 4.85 | 7.50 | 6.18 | 8.69 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.67 | -0.79 | 0.04 | -0.06 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 80.00 | 5.65 | 8.70 | 7.18 | 9.61 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.67 | -0.83 | 0.04 | -0.05 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 81.00 | 5.75 | 9.55 | 7.65 | 10.25 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.70 | -0.86 | 0.03 | -0.04 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 82.00 | 6.60 | 10.00 | 8.30 | 11.53 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.74 | -0.89 | 0.03 | -0.04 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 83.00 | 8.25 | 10.90 | 9.58 | 11.99 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.76 | -0.91 | 0.02 | -0.03 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 84.00 | 8.40 | 11.85 | 10.13 | 12.99 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.79 | -0.93 | 0.02 | -0.03 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 85.00 | 9.40 | 12.80 | 11.10 | 13.85 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.82 | -0.94 | 0.02 | -0.03 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 86.00 | 10.30 | 13.75 | 12.03 | 15.07 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.87 | -0.96 | 0.01 | -0.02 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 90.00 | 14.25 | 18.15 | 16.20 | % | 0.18 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:54 PM EST | |||
| 95.00 | 19.20 | 22.90 | 21.05 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST |