Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $65.01 as of 3/20/2026 11:16:26 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 | 41.65 | 44.90 | 43.28 | 41.90 | 0.00 | 0.00% | 2.16 | 0 | 38 | 1.90 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 12:59:09 PM EST |
| 23.00 | 38.85 | 41.95 | 40.40 | 29.00 | 0.00 | 0.00% | 1.76 | 0 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 3/20/2026 12:59:09 PM EST |
| 25.00 | 36.90 | 39.95 | 38.43 | 39.00 | 0.00 | 0.00% | 1.54 | 0 | 29 | 1.56 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 28.00 | 33.95 | 37.05 | 35.50 | 42.45 | 0.00 | 0.00% | 1.27 | 0 | 80 | 1.41 | 0.99 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 12:59:09 PM EST |
| 30.00 | 31.90 | 35.10 | 33.50 | 30.34 | 0.00 | 0.00% | 1.12 | 0 | 158 | 1.32 | 0.99 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 12:59:09 PM EST |
| 33.00 | 29.00 | 32.15 | 30.58 | 24.33 | 0.00 | 0.00% | 0.93 | 0 | 70 | 1.15 | 0.97 | 0.00 | -0.01 | 9/30/2025 | 3/20/2026 12:59:09 PM EST |
| 35.00 | 27.85 | 30.25 | 29.05 | 29.50 | 0.00 | 0.00% | 0.83 | 0 | 181 | 1.08 | 0.97 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 37.00 | 25.95 | 28.35 | 27.15 | 32.50 | 0.00 | 0.00% | 0.73 | 0 | 68 | 1.02 | 0.96 | 0.00 | -0.01 | 2/25/2026 | 3/20/2026 12:59:09 PM EST |
| 40.00 | 22.40 | 25.50 | 23.95 | 24.10 | 0.00 | 0.00% | 0.60 | 0 | 193 | 0.65 | 0.94 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 42.00 | 21.25 | 23.65 | 22.45 | 17.70 | 0.00 | 0.00% | 0.53 | 0 | 447 | 0.66 | 0.92 | 0.01 | -0.02 | 3/11/2026 | 3/20/2026 12:59:09 PM EST |
| 45.00 | 17.75 | 20.95 | 19.35 | 19.70 | 0.00 | 0.00% | 0.43 | 0 | 385 | 0.63 | 0.90 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 47.00 | 16.75 | 19.20 | 17.98 | 17.90 | 0.00 | 0.00% | 0.38 | 0 | 684 | 0.59 | 0.88 | 0.01 | -0.02 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 50.00 | 14.50 | 16.25 | 15.38 | 15.30 | -0.10 | -0.65% | 0.31 | 2 | 1,647 | 0.55 | 0.84 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 52.50 | 12.85 | 14.60 | 13.73 | 13.20 | -0.06 | -0.46% | 0.26 | 2 | 719 | 0.56 | 0.80 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 55.00 | 11.00 | 11.75 | 11.38 | 11.42 | -0.93 | -7.53% | 0.21 | 4 | 4,469 | 0.51 | 0.76 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 57.50 | 8.80 | 10.05 | 9.43 | 10.25 | 0.00 | 0.00% | 0.16 | 0 | 2,572 | 0.48 | 0.71 | 0.02 | -0.03 | 3/18/2026 | 3/20/2026 12:59:09 PM EST |
| 60.00 | 8.00 | 8.50 | 8.25 | 8.50 | -0.90 | -9.58% | 0.14 | 17 | 2,454 | 0.51 | 0.65 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 62.50 | 6.50 | 7.15 | 6.83 | 7.00 | -0.85 | -10.83% | 0.11 | 7 | 629 | 0.49 | 0.58 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 65.00 | 5.45 | 5.90 | 5.68 | 5.35 | -1.35 | -20.15% | 0.09 | 11 | 4,114 | 0.49 | 0.52 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 67.50 | 4.45 | 4.85 | 4.65 | 4.65 | -0.80 | -14.68% | 0.07 | 3,635 | 7,199 | 0.48 | 0.46 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 70.00 | 3.50 | 3.75 | 3.63 | 3.58 | -1.02 | -22.18% | 0.05 | 40 | 5,152 | 0.47 | 0.40 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 72.50 | 2.71 | 3.15 | 2.93 | 3.00 | -0.60 | -16.67% | 0.04 | 1 | 7,942 | 0.46 | 0.34 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 75.00 | 2.10 | 2.41 | 2.26 | 2.35 | -0.60 | -20.34% | 0.03 | 94 | 4,352 | 0.46 | 0.29 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 77.50 | 1.56 | 1.97 | 1.77 | 1.78 | -0.13 | -6.81% | 0.02 | 2 | 456 | 0.45 | 0.24 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 80.00 | 1.30 | 1.55 | 1.43 | 1.30 | -0.49 | -27.38% | 0.02 | 14 | 2,191 | 0.45 | 0.19 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 82.50 | 0.81 | 1.23 | 1.02 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.45 | 0.16 | 0.02 | -0.02 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 85.00 | 0.61 | 1.00 | 0.81 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6,051 | 0.45 | 0.12 | 0.01 | -0.02 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 90.00 | 0.33 | 0.61 | 0.47 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 985 | 0.45 | 0.07 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 95.00 | 0.09 | 0.69 | 0.39 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.44 | 0.04 | 0.01 | -0.01 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 100.00 | 0.00 | 0.94 | 0.47 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.47 | 0.03 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.48 | 0.01 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 12:59:09 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.01 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:09 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 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,130 | 1.05 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:09 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.02 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/20/2026 12:59:09 PM EST |
| 25.00 | 0.04 | 0.26 | 0.15 | 0.14 | +0.04 | +40.00% | 0.01 | 100 | 339 | 0.91 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 28.00 | 0.05 | 0.26 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.82 | -0.01 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:09 PM EST |
| 30.00 | 0.08 | 0.30 | 0.19 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,354 | 0.79 | -0.01 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 33.00 | 0.13 | 0.38 | 0.26 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,205 | 0.74 | -0.03 | 0.00 | -0.01 | 3/13/2026 | 3/20/2026 12:59:09 PM EST |
| 35.00 | 0.07 | 0.48 | 0.28 | 0.34 | +0.05 | +17.25% | 0.01 | 24 | 2,402 | 0.73 | -0.03 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 37.00 | 0.23 | 0.51 | 0.37 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 743 | 0.68 | -0.04 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 12:59:09 PM EST |
| 40.00 | 0.26 | 0.68 | 0.47 | 0.58 | +0.15 | +34.89% | 0.01 | 102 | 2,114 | 0.66 | -0.06 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 42.00 | 0.45 | 0.90 | 0.68 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 2,145 | 0.63 | -0.08 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 45.00 | 0.67 | 1.15 | 0.91 | 0.96 | +0.08 | +9.10% | 0.02 | 2 | 2,848 | 0.59 | -0.10 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 47.00 | 0.87 | 1.43 | 1.15 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 1,161 | 0.58 | -0.12 | 0.01 | -0.02 | 3/18/2026 | 3/20/2026 12:59:09 PM EST |
| 50.00 | 1.44 | 1.74 | 1.59 | 1.55 | +0.10 | +6.90% | 0.03 | 11 | 5,344 | 0.55 | -0.16 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 52.50 | 1.86 | 2.36 | 2.11 | 1.61 | 0.00 | 0.00% | 0.04 | 0 | 6,205 | 0.55 | -0.20 | 0.02 | -0.03 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 55.00 | 2.59 | 2.87 | 2.73 | 2.75 | +0.48 | +21.15% | 0.05 | 43 | 4,948 | 0.53 | -0.24 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 57.50 | 3.25 | 3.55 | 3.40 | 3.41 | +0.38 | +12.55% | 0.06 | 1 | 3,485 | 0.51 | -0.29 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 60.00 | 4.05 | 4.55 | 4.30 | 4.32 | +0.52 | +13.69% | 0.07 | 28 | 4,688 | 0.50 | -0.35 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 62.50 | 5.25 | 5.70 | 5.48 | 5.51 | +0.30 | +5.76% | 0.09 | 424 | 1,267 | 0.50 | -0.42 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 65.00 | 6.50 | 7.05 | 6.78 | 6.81 | +0.91 | +15.43% | 0.10 | 767 | 584 | 0.48 | -0.48 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 67.50 | 7.00 | 8.45 | 7.73 | 8.10 | -0.10 | -1.22% | 0.11 | 614 | 1,264 | 0.49 | -0.54 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 70.00 | 8.30 | 10.00 | 9.15 | 9.29 | 0.00 | 0.00% | 0.13 | 0 | 3,345 | 0.46 | -0.60 | 0.03 | -0.03 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 72.50 | 10.55 | 11.70 | 11.13 | 11.66 | -2.34 | -16.72% | 0.15 | 20 | 1,191 | 0.44 | -0.66 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 75.00 | 11.90 | 13.60 | 12.75 | 12.52 | 0.00 | 0.00% | 0.17 | 0 | 1,718 | 0.44 | -0.71 | 0.02 | -0.03 | 3/18/2026 | 3/20/2026 12:59:09 PM EST |
| 77.50 | 15.20 | 15.60 | 15.40 | 15.31 | -5.04 | -24.77% | 0.20 | 20 | 75 | 0.40 | -0.76 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 80.00 | 16.05 | 18.60 | 17.33 | 20.00 | 0.00 | 0.00% | 0.22 | 0 | 150 | 0.55 | -0.81 | 0.02 | -0.02 | 3/16/2026 | 3/20/2026 12:59:09 PM EST |
| 82.50 | 18.20 | 20.80 | 19.50 | 19.32 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.57 | -0.84 | 0.02 | -0.02 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 85.00 | 20.50 | 23.10 | 21.80 | 27.77 | 0.00 | 0.00% | 0.26 | 0 | 28 | 0.60 | -0.88 | 0.01 | -0.02 | 3/9/2026 | 3/20/2026 12:59:09 PM EST |
| 90.00 | 25.20 | 27.85 | 26.53 | 32.10 | 0.00 | 0.00% | 0.29 | 0 | 396 | 0.64 | -0.93 | 0.01 | -0.01 | 3/11/2026 | 3/20/2026 12:59:09 PM EST |
| 95.00 | 29.60 | 32.75 | 31.18 | 24.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 12/12/2025 | 3/20/2026 12:59:09 PM EST |
| 100.00 | 34.55 | 37.75 | 36.15 | 29.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.84 | -0.97 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 12:59:09 PM EST |
| 105.00 | 39.55 | 42.95 | 41.25 | % | 0.39 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/20/2026 12:59:09 PM EST | |||
| 110.00 | 45.15 | 47.75 | 46.45 | % | 0.42 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 3/20/2026 12:59:09 PM EST |