Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $68.41 as of 4/23/2026 11:45:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 47.20 | 49.40 | 48.30 | 52.05 | 0.00 | 0.00% | 2.42 | 0 | 38 | 2.21 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 3:59:58 PM EST |
| 23.00 | 43.55 | 47.10 | 45.33 | % | 1.97 | 0 | 7 | 2.27 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 25.00 | 42.00 | 44.85 | 43.43 | % | 1.74 | 0 | 29 | 2.01 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 28.00 | 38.80 | 42.10 | 40.45 | % | 1.44 | 0 | 80 | 1.90 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 30.00 | 36.80 | 39.30 | 38.05 | 43.97 | 0.00 | 0.00% | 1.27 | 0 | 157 | 1.49 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:58 PM EST |
| 33.00 | 34.15 | 37.00 | 35.58 | % | 1.08 | 0 | 70 | 1.56 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 35.00 | 32.70 | 34.20 | 33.45 | 38.99 | 0.00 | 0.00% | 0.96 | 0 | 180 | 1.20 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:58 PM EST |
| 37.00 | 30.20 | 32.85 | 31.53 | % | 0.85 | 0 | 68 | 1.31 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 40.00 | 27.25 | 29.85 | 28.55 | 34.55 | 0.00 | 0.00% | 0.71 | 0 | 192 | 1.17 | 0.99 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:58 PM EST |
| 42.00 | 25.20 | 27.70 | 26.45 | % | 0.63 | 0 | 447 | 1.05 | 0.99 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 45.00 | 22.90 | 24.80 | 23.85 | 21.67 | 0.00 | 0.00% | 0.53 | 0 | 383 | 0.95 | 0.98 | 0.00 | -0.01 | 4/7/2026 | 4/23/2026 3:59:58 PM EST |
| 47.00 | 20.85 | 22.85 | 21.85 | % | 0.46 | 0 | 684 | 0.89 | 0.97 | 0.00 | -0.01 | 4/23/2026 3:59:58 PM EST | |||
| 50.00 | 18.05 | 20.65 | 19.35 | 18.70 | 0.00 | 0.00% | 0.39 | 0 | 1,590 | 0.92 | 0.95 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 52.50 | 15.85 | 17.75 | 16.80 | 18.33 | 0.00 | 0.00% | 0.32 | 0 | 714 | 0.75 | 0.92 | 0.01 | -0.02 | 4/16/2026 | 4/23/2026 3:59:58 PM EST |
| 55.00 | 13.60 | 15.45 | 14.53 | 18.75 | 0.00 | 0.00% | 0.26 | 0 | 4,616 | 0.48 | 0.89 | 0.01 | -0.02 | 4/17/2026 | 4/23/2026 3:59:58 PM EST |
| 57.50 | 11.60 | 13.35 | 12.48 | 12.65 | 0.00 | 0.00% | 0.22 | 0 | 1,859 | 0.51 | 0.84 | 0.02 | -0.03 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 60.00 | 9.80 | 11.20 | 10.50 | 10.95 | +0.85 | +8.42% | 0.17 | 16 | 2,193 | 0.51 | 0.79 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 62.50 | 8.05 | 8.95 | 8.50 | 8.75 | -1.85 | -17.46% | 0.14 | 1 | 664 | 0.47 | 0.72 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 65.00 | 6.30 | 7.35 | 6.83 | 6.90 | -0.03 | -0.44% | 0.11 | 13 | 4,662 | 0.46 | 0.65 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 67.50 | 5.15 | 5.80 | 5.48 | 5.35 | -0.10 | -1.84% | 0.08 | 28 | 5,549 | 0.46 | 0.57 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 70.00 | 4.00 | 4.20 | 4.10 | 4.20 | +0.08 | +1.95% | 0.06 | 210 | 5,916 | 0.44 | 0.49 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 72.50 | 3.00 | 3.20 | 3.10 | 2.94 | -0.16 | -5.17% | 0.04 | 69 | 7,529 | 0.44 | 0.41 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 75.00 | 2.21 | 2.37 | 2.29 | 2.28 | +0.07 | +3.17% | 0.03 | 204 | 7,020 | 0.43 | 0.33 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 77.50 | 1.60 | 1.76 | 1.68 | 1.79 | +0.16 | +9.82% | 0.02 | 558 | 5,415 | 0.43 | 0.26 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 80.00 | 1.15 | 1.30 | 1.23 | 1.20 | +0.05 | +4.35% | 0.02 | 29 | 10,545 | 0.43 | 0.21 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 82.50 | 0.68 | 1.13 | 0.91 | 1.05 | +0.22 | +26.51% | 0.01 | 1 | 1,037 | 0.43 | 0.16 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 85.00 | 0.47 | 0.86 | 0.67 | 0.85 | +0.19 | +28.79% | 0.01 | 1 | 4,927 | 0.44 | 0.12 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 90.00 | 0.26 | 0.67 | 0.47 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,026 | 0.47 | 0.06 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 95.00 | 0.05 | 0.48 | 0.27 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.46 | 0.03 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 100.00 | 0.02 | 0.22 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.45 | 0.02 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.34 | 0.17 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 151 | 0.62 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/23/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5,226 | 1.40 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 28.00 | 0.01 | 0.38 | 0.20 | 0.05 | +0.02 | +66.67% | 0.01 | 30 | 64 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 30.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 39 | 3,369 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,206 | 1.09 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,940 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 37.00 | 0.01 | 0.36 | 0.19 | 0.11 | +0.04 | +57.15% | 0.01 | 2 | 643 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 1 | 2,267 | 0.68 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 42.00 | 0.05 | 0.62 | 0.34 | 0.17 | +0.03 | +21.43% | 0.01 | 28 | 1,791 | 0.72 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.58 | 0.29 | 0.22 | -0.02 | -8.34% | 0.01 | 31 | 3,441 | 0.76 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 47.00 | 0.01 | 0.50 | 0.26 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,123 | 0.52 | -0.03 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 3:59:58 PM EST |
| 50.00 | 0.38 | 1.11 | 0.75 | 0.50 | +0.07 | +16.28% | 0.01 | 21 | 5,584 | 0.64 | -0.05 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 52.50 | 0.29 | 0.95 | 0.62 | 0.59 | -0.01 | -1.67% | 0.01 | 7 | 4,679 | 0.53 | -0.08 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 55.00 | 0.65 | 1.15 | 0.90 | 0.93 | +0.12 | +14.82% | 0.02 | 261 | 5,785 | 0.52 | -0.11 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 57.50 | 0.96 | 1.48 | 1.22 | 1.35 | +0.14 | +11.57% | 0.02 | 11 | 3,639 | 0.50 | -0.16 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 60.00 | 1.63 | 1.78 | 1.71 | 1.74 | +0.14 | +8.75% | 0.03 | 78 | 5,720 | 0.48 | -0.21 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 62.50 | 2.27 | 2.41 | 2.34 | 2.36 | +0.06 | +2.61% | 0.04 | 21 | 2,024 | 0.47 | -0.28 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 65.00 | 3.05 | 3.30 | 3.18 | 3.25 | +0.08 | +2.53% | 0.05 | 243 | 16,623 | 0.46 | -0.35 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 67.50 | 4.10 | 4.35 | 4.23 | 4.21 | -0.03 | -0.71% | 0.06 | 165 | 1,989 | 0.45 | -0.43 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 70.00 | 5.35 | 5.65 | 5.50 | 5.65 | +0.10 | +1.81% | 0.08 | 63 | 6,564 | 0.44 | -0.51 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 72.50 | 6.80 | 7.50 | 7.15 | 7.92 | +0.87 | +12.34% | 0.10 | 1 | 1,289 | 0.45 | -0.59 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 75.00 | 8.20 | 9.20 | 8.70 | 8.80 | +0.30 | +3.53% | 0.12 | 19 | 1,815 | 0.44 | -0.67 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 77.50 | 10.10 | 11.00 | 10.55 | 8.27 | 0.00 | 0.00% | 0.14 | 0 | 99 | 0.42 | -0.74 | 0.03 | -0.03 | 4/20/2026 | 4/23/2026 3:59:58 PM EST |
| 80.00 | 11.65 | 13.35 | 12.50 | 9.50 | 0.00 | 0.00% | 0.16 | 0 | 154 | 0.39 | -0.79 | 0.02 | -0.03 | 4/20/2026 | 4/23/2026 3:59:58 PM EST |
| 82.50 | 13.50 | 15.55 | 14.53 | 12.06 | 0.00 | 0.00% | 0.18 | 0 | 166 | 0.54 | -0.84 | 0.02 | -0.03 | 4/20/2026 | 4/23/2026 3:59:58 PM EST |
| 85.00 | 15.80 | 17.80 | 16.80 | 14.55 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.56 | -0.88 | 0.02 | -0.02 | 4/20/2026 | 4/23/2026 3:59:58 PM EST |
| 90.00 | 20.50 | 22.70 | 21.60 | 18.78 | 0.00 | 0.00% | 0.24 | 0 | 400 | 0.63 | -0.94 | 0.01 | -0.01 | 4/20/2026 | 4/23/2026 3:59:58 PM EST |
| 95.00 | 25.40 | 27.80 | 26.60 | 23.95 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.73 | -0.97 | 0.01 | -0.01 | 4/20/2026 | 4/23/2026 3:59:58 PM EST |
| 100.00 | 30.35 | 33.10 | 31.73 | 28.94 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.85 | -0.98 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:58 PM EST |
| 105.00 | 35.00 | 38.50 | 36.75 | 33.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.99 | -0.99 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:58 PM EST |
| 110.00 | 39.90 | 43.50 | 41.70 | 41.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 3:59:58 PM EST |