Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $70.22 as of 4/22/2026 12:46:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.75 | 34.85 | 33.80 | 33.81 | 0.00 | 0.00% | 0.97 | 0 | 20 | 2.64 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 3:59:57 PM EST |
| 40.00 | 27.75 | 29.65 | 28.70 | 31.85 | 0.00 | 0.00% | 0.72 | 0 | 27 | 2.11 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 3:59:57 PM EST |
| 45.00 | 22.55 | 24.70 | 23.63 | 26.73 | 0.00 | 0.00% | 0.53 | 0 | 16 | 1.76 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 3:59:57 PM EST |
| 50.00 | 17.65 | 19.75 | 18.70 | 21.66 | 0.00 | 0.00% | 0.37 | 0 | 26 | 1.43 | 0.99 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 55.00 | 12.75 | 14.85 | 13.80 | 13.23 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.14 | 0.97 | 0.01 | -0.02 | 4/10/2026 | 4/22/2026 3:59:57 PM EST |
| 56.00 | 11.80 | 14.20 | 13.00 | 15.52 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.17 | 0.97 | 0.01 | -0.02 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 57.00 | 11.15 | 13.10 | 12.13 | 14.55 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.08 | 0.94 | 0.01 | -0.03 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 58.00 | 10.00 | 11.95 | 10.98 | 11.06 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.97 | 0.91 | 0.02 | -0.05 | 4/10/2026 | 4/22/2026 3:59:57 PM EST |
| 59.00 | 8.95 | 11.00 | 9.98 | 10.45 | -2.13 | -16.94% | 0.17 | 2 | 28 | 0.92 | 0.90 | 0.02 | -0.04 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 60.00 | 8.15 | 10.10 | 9.13 | 9.75 | -0.74 | -7.06% | 0.15 | 2 | 42 | 0.88 | 0.88 | 0.02 | -0.05 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 61.00 | 7.55 | 9.10 | 8.33 | 8.30 | +1.26 | +17.90% | 0.14 | 2 | 34 | 0.58 | 0.86 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 62.00 | 6.70 | 8.30 | 7.50 | 6.90 | -3.02 | -30.45% | 0.12 | 2 | 55 | 0.59 | 0.83 | 0.03 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 63.00 | 5.65 | 7.40 | 6.53 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.53 | 0.79 | 0.04 | -0.07 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 64.00 | 4.50 | 6.55 | 5.53 | 7.52 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.71 | 0.75 | 0.04 | -0.07 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 65.00 | 4.40 | 5.30 | 4.85 | 5.15 | -3.20 | -38.33% | 0.07 | 6 | 27 | 0.50 | 0.71 | 0.05 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 66.00 | 3.80 | 4.50 | 4.15 | 9.07 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.49 | 0.66 | 0.05 | -0.08 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 67.00 | 3.35 | 4.00 | 3.68 | 3.50 | -2.77 | -44.18% | 0.05 | 9 | 31 | 0.51 | 0.60 | 0.05 | -0.09 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 68.00 | 2.92 | 3.45 | 3.19 | 2.97 | -1.38 | -31.73% | 0.05 | 23 | 88 | 0.52 | 0.55 | 0.06 | -0.09 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 69.00 | 2.43 | 2.79 | 2.61 | 2.61 | -1.19 | -31.32% | 0.04 | 3 | 612 | 0.50 | 0.49 | 0.06 | -0.09 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 70.00 | 2.05 | 2.17 | 2.11 | 2.00 | -1.20 | -37.50% | 0.03 | 78 | 179 | 0.48 | 0.43 | 0.06 | -0.09 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 71.00 | 1.34 | 1.93 | 1.64 | 1.76 | -1.05 | -37.37% | 0.02 | 3 | 2,099 | 0.47 | 0.38 | 0.06 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 72.00 | 1.03 | 1.70 | 1.37 | 1.34 | -0.96 | -41.74% | 0.02 | 47 | 1,279 | 0.46 | 0.32 | 0.05 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 73.00 | 0.73 | 1.34 | 1.04 | 1.09 | -0.85 | -43.82% | 0.01 | 21 | 148 | 0.45 | 0.27 | 0.05 | -0.07 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 74.00 | 0.72 | 1.09 | 0.91 | 1.03 | -0.56 | -35.22% | 0.01 | 1 | 148 | 0.48 | 0.23 | 0.04 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 75.00 | 0.44 | 0.95 | 0.70 | 0.65 | -0.55 | -45.84% | 0.01 | 8 | 441 | 0.47 | 0.19 | 0.04 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 76.00 | 0.28 | 0.99 | 0.64 | 0.84 | -0.26 | -23.64% | 0.01 | 1 | 90 | 0.49 | 0.16 | 0.04 | -0.05 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 77.00 | 0.22 | 0.60 | 0.41 | 0.56 | -0.16 | -22.23% | 0.01 | 2 | 124 | 0.46 | 0.13 | 0.03 | -0.04 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 78.00 | 0.17 | 0.73 | 0.45 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.51 | 0.10 | 0.03 | -0.04 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 79.00 | 0.00 | 0.49 | 0.25 | 0.34 | -0.14 | -29.17% | 0.00 | 3 | 40 | 0.57 | 0.08 | 0.02 | -0.03 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 80.00 | 0.09 | 0.38 | 0.24 | 0.20 | -0.21 | -51.22% | 0.00 | 5 | 362 | 0.49 | 0.07 | 0.02 | -0.03 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 81.00 | 0.02 | 0.52 | 0.27 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.06 | 0.02 | -0.03 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 1.80 | 0.90 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.04 | 0.01 | -0.02 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 84.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.88 | 0.02 | 0.01 | -0.01 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.92 | 0.02 | 0.01 | -0.01 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.18 | 0.01 | 0.00 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 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 | 2.07 | 1.04 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.76 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.31 | 0.66 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.33 | 0.17 | 0.07 | -0.98 | -93.34% | 0.00 | 11 | 34 | 0.99 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 55.00 | 0.04 | 0.40 | 0.22 | 0.24 | +0.09 | +60.00% | 0.00 | 78 | 183 | 0.63 | -0.03 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 1.07 | 0.54 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.97 | -0.03 | 0.01 | -0.02 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 57.00 | 0.11 | 0.54 | 0.33 | 0.25 | +0.05 | +25.00% | 0.01 | 3 | 89 | 0.62 | -0.06 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 58.00 | 0.04 | 0.33 | 0.19 | 0.29 | 0.00 | 0.00% | 0.00 | 1 | 47 | 0.49 | -0.09 | 0.02 | -0.05 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 59.00 | 0.10 | 0.71 | 0.41 | 0.35 | +0.07 | +25.00% | 0.01 | 11 | 35 | 0.55 | -0.10 | 0.02 | -0.04 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 60.00 | 0.24 | 0.55 | 0.40 | 0.49 | +0.09 | +22.50% | 0.01 | 5 | 161 | 0.52 | -0.12 | 0.02 | -0.05 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 61.00 | 0.47 | 0.88 | 0.68 | 0.57 | +0.11 | +23.92% | 0.01 | 548 | 132 | 0.56 | -0.14 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 62.00 | 0.46 | 0.79 | 0.63 | 0.78 | +0.33 | +73.34% | 0.01 | 1 | 188 | 0.50 | -0.17 | 0.03 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 63.00 | 0.70 | 0.99 | 0.85 | 0.93 | +0.41 | +78.85% | 0.01 | 2 | 131 | 0.50 | -0.21 | 0.04 | -0.07 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 64.00 | 1.01 | 1.20 | 1.11 | 1.15 | +0.18 | +18.56% | 0.02 | 32 | 127 | 0.50 | -0.25 | 0.04 | -0.07 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 65.00 | 1.29 | 1.50 | 1.40 | 1.52 | +0.45 | +42.06% | 0.02 | 49 | 79 | 0.50 | -0.29 | 0.05 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 66.00 | 1.58 | 2.01 | 1.80 | 1.73 | +0.64 | +58.72% | 0.03 | 446 | 98 | 0.51 | -0.34 | 0.05 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 67.00 | 1.95 | 2.28 | 2.12 | 2.13 | +0.40 | +23.13% | 0.03 | 8 | 79 | 0.50 | -0.40 | 0.05 | -0.09 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 68.00 | 2.37 | 2.99 | 2.68 | 2.59 | +0.79 | +43.89% | 0.04 | 89 | 104 | 0.51 | -0.45 | 0.06 | -0.09 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 69.00 | 2.86 | 3.40 | 3.13 | 2.85 | +0.94 | +49.22% | 0.05 | 7 | 46 | 0.50 | -0.51 | 0.06 | -0.09 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 70.00 | 3.40 | 3.90 | 3.65 | 3.73 | +0.69 | +22.70% | 0.05 | 20 | 74 | 0.49 | -0.57 | 0.06 | -0.09 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 71.00 | 3.85 | 4.75 | 4.30 | 3.40 | +0.30 | +9.68% | 0.06 | 45 | 64 | 0.49 | -0.62 | 0.06 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 72.00 | 4.45 | 5.65 | 5.05 | 4.42 | +0.52 | +13.34% | 0.07 | 11 | 31 | 0.50 | -0.68 | 0.05 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 73.00 | 5.25 | 6.15 | 5.70 | 3.63 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.48 | -0.73 | 0.05 | -0.07 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 74.00 | 5.35 | 7.20 | 6.28 | 4.95 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.64 | -0.77 | 0.04 | -0.06 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 75.00 | 5.70 | 8.45 | 7.08 | 5.01 | 0.00 | 0.00% | 0.09 | 0 | 159 | 0.74 | -0.81 | 0.04 | -0.06 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 76.00 | 6.95 | 8.85 | 7.90 | 5.74 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.67 | -0.84 | 0.04 | -0.05 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 77.00 | 7.85 | 9.65 | 8.75 | 6.37 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.66 | -0.87 | 0.03 | -0.04 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 78.00 | 8.75 | 11.00 | 9.88 | 7.23 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.79 | -0.90 | 0.03 | -0.04 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 79.00 | 9.70 | 12.05 | 10.88 | 8.41 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | -0.92 | 0.02 | -0.03 | 4/14/2026 | 4/22/2026 3:59:57 PM EST |
| 80.00 | 10.65 | 12.55 | 11.60 | 9.11 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.76 | -0.93 | 0.02 | -0.03 | 4/14/2026 | 4/22/2026 3:59:57 PM EST |
| 81.00 | 11.20 | 13.70 | 12.45 | 9.76 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.84 | -0.94 | 0.02 | -0.03 | 4/14/2026 | 4/22/2026 3:59:57 PM EST |
| 82.00 | 12.15 | 15.00 | 13.58 | 10.98 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.95 | -0.96 | 0.01 | -0.02 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 83.00 | 13.15 | 16.00 | 14.58 | 11.79 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.99 | -0.97 | 0.01 | -0.01 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 84.00 | 14.10 | 16.85 | 15.48 | 12.68 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.99 | -0.98 | 0.01 | -0.01 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 85.00 | 15.10 | 17.85 | 16.48 | 13.72 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.02 | -0.98 | 0.01 | -0.01 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 86.00 | 16.10 | 19.20 | 17.65 | 14.79 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.15 | -0.99 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 90.00 | 19.90 | 22.90 | 21.40 | 18.50 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.20 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 95.00 | 25.10 | 27.60 | 26.35 | 23.51 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |