Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $67.98 as of 5/20/2026 4:14:29 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 | 38.25 | 41.10 | 39.68 | % | 1.13 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 40.00 | 32.90 | 36.15 | 34.53 | % | 0.86 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 45.00 | 27.90 | 31.15 | 29.53 | % | 0.66 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 50.00 | 23.55 | 26.25 | 24.90 | 22.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:57 PM EST |
| 55.00 | 18.00 | 21.30 | 19.65 | % | 0.36 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 56.00 | 17.25 | 20.30 | 18.78 | % | 0.34 | 0 | 0 | 1.53 | 0.99 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 57.00 | 16.25 | 19.30 | 17.78 | % | 0.31 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 58.00 | 15.30 | 18.35 | 16.83 | % | 0.29 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 59.00 | 14.30 | 17.35 | 15.83 | % | 0.27 | 0 | 0 | 1.35 | 0.98 | 0.01 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 60.00 | 13.35 | 15.65 | 14.50 | % | 0.24 | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 61.00 | 12.40 | 15.45 | 13.93 | 11.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.25 | 0.96 | 0.01 | -0.02 | 5/11/2026 | 5/20/2026 3:59:57 PM EST |
| 62.00 | 11.60 | 14.00 | 12.80 | 10.48 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.08 | 0.95 | 0.01 | -0.03 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 63.00 | 10.50 | 13.60 | 12.05 | 9.65 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.15 | 0.93 | 0.02 | -0.04 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 64.00 | 9.55 | 12.00 | 10.78 | % | 0.17 | 0 | 0 | 0.96 | 0.91 | 0.02 | -0.04 | 5/20/2026 3:59:57 PM EST | |||
| 65.00 | 9.25 | 11.00 | 10.13 | 10.50 | +5.72 | +119.67% | 0.16 | 75 | 49 | 0.64 | 0.89 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 66.00 | 7.80 | 10.05 | 8.93 | 8.63 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.85 | 0.86 | 0.03 | -0.06 | 5/8/2026 | 5/20/2026 3:59:57 PM EST |
| 67.00 | 7.55 | 9.35 | 8.45 | 8.59 | +4.62 | +116.38% | 0.13 | 6 | 119 | 0.64 | 0.83 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 68.00 | 6.70 | 8.00 | 7.35 | 7.05 | +4.14 | +142.27% | 0.11 | 18 | 30 | 0.57 | 0.80 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 69.00 | 5.90 | 7.00 | 6.45 | 6.44 | +4.05 | +169.46% | 0.09 | 48 | 61 | 0.54 | 0.76 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 70.00 | 5.55 | 6.05 | 5.80 | 5.90 | +4.02 | +213.83% | 0.08 | 36 | 116 | 0.55 | 0.72 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 71.00 | 4.85 | 5.30 | 5.08 | 5.09 | +3.63 | +248.63% | 0.07 | 1,367 | 1,028 | 0.54 | 0.68 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 72.00 | 4.05 | 4.65 | 4.35 | 4.45 | +3.10 | +229.63% | 0.06 | 108 | 83 | 0.52 | 0.63 | 0.05 | -0.10 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 73.00 | 3.55 | 3.85 | 3.70 | 3.75 | +2.85 | +316.67% | 0.05 | 121 | 64 | 0.50 | 0.58 | 0.05 | -0.10 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 74.00 | 3.00 | 3.30 | 3.15 | 3.60 | +2.80 | +350.00% | 0.04 | 147 | 76 | 0.50 | 0.53 | 0.05 | -0.10 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 75.00 | 2.52 | 2.83 | 2.68 | 2.97 | +2.42 | +440.00% | 0.04 | 332 | 100 | 0.49 | 0.48 | 0.05 | -0.10 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 76.00 | 2.08 | 2.50 | 2.29 | 2.19 | +1.57 | +253.23% | 0.03 | 68 | 39 | 0.50 | 0.43 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 77.00 | 1.73 | 2.22 | 1.98 | 1.76 | +1.40 | +388.89% | 0.03 | 65 | 347 | 0.51 | 0.38 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 78.00 | 1.33 | 1.68 | 1.51 | 1.53 | +1.20 | +363.64% | 0.02 | 81 | 231 | 0.48 | 0.33 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 79.00 | 0.86 | 1.33 | 1.10 | 1.16 | +0.82 | +241.18% | 0.01 | 113 | 14 | 0.45 | 0.28 | 0.05 | -0.08 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 80.00 | 0.66 | 1.10 | 0.88 | 1.06 | +0.86 | +430.00% | 0.01 | 154 | 87 | 0.45 | 0.24 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 81.00 | 0.46 | 0.89 | 0.68 | 0.83 | +0.65 | +361.12% | 0.01 | 33 | 35 | 0.45 | 0.20 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 82.00 | 0.26 | 0.72 | 0.49 | 0.48 | +0.29 | +152.64% | 0.01 | 6 | 28 | 0.43 | 0.16 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 83.00 | 0.45 | 1.04 | 0.75 | 0.60 | +0.14 | +30.44% | 0.01 | 11 | 1 | 0.54 | 0.13 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 84.00 | 0.20 | 1.99 | 1.10 | 0.40 | +0.18 | +81.82% | 0.01 | 1 | 55 | 0.62 | 0.11 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 85.00 | 0.12 | 0.60 | 0.36 | 0.40 | +0.17 | +73.92% | 0.00 | 21 | 131 | 0.48 | 0.08 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 0.62 | 0.31 | 0.30 | +0.13 | +76.48% | 0.00 | 40 | 45 | 0.61 | 0.07 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.85 | 0.03 | 0.01 | -0.01 | 5/8/2026 | 5/20/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 5/20/2026 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.31 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 0.30 | 0.15 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.86 | -0.01 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 1.00 | 0.50 | 0.24 | +0.06 | +33.34% | 0.01 | 2 | 2 | 1.12 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 0.39 | 0.20 | 0.18 | -0.04 | -18.19% | 0.00 | 4 | 58 | 0.82 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 59.00 | 0.05 | 0.37 | 0.21 | 0.38 | +0.01 | +2.71% | 0.00 | 4 | 164 | 0.65 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 60.00 | 0.19 | 0.78 | 0.49 | 0.23 | -0.22 | -48.89% | 0.01 | 12 | 100 | 0.76 | -0.03 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 61.00 | 0.10 | 0.85 | 0.48 | 0.48 | -0.07 | -12.73% | 0.01 | 8 | 55 | 0.69 | -0.04 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 62.00 | 0.05 | 0.87 | 0.46 | 0.31 | -0.40 | -56.34% | 0.01 | 170 | 28 | 0.62 | -0.05 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 63.00 | 0.01 | 1.01 | 0.51 | 0.37 | -0.44 | -54.33% | 0.01 | 41 | 46 | 0.56 | -0.07 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 64.00 | 0.09 | 1.04 | 0.57 | 0.42 | -0.62 | -59.62% | 0.01 | 48 | 130 | 0.58 | -0.09 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 65.00 | 0.44 | 0.65 | 0.55 | 0.50 | -0.74 | -59.68% | 0.01 | 9 | 127 | 0.56 | -0.11 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 66.00 | 0.25 | 1.68 | 0.97 | 0.69 | -0.90 | -56.61% | 0.01 | 523 | 254 | 0.61 | -0.14 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 67.00 | 0.63 | 0.88 | 0.76 | 0.89 | -1.31 | -59.55% | 0.01 | 136 | 69 | 0.53 | -0.17 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 68.00 | 0.97 | 1.05 | 1.01 | 1.00 | -1.56 | -60.94% | 0.01 | 3,350 | 26 | 0.54 | -0.20 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 69.00 | 0.95 | 1.27 | 1.11 | 1.20 | -0.80 | -40.00% | 0.02 | 60 | 40 | 0.50 | -0.24 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 70.00 | 1.31 | 1.54 | 1.43 | 1.40 | -2.30 | -62.17% | 0.02 | 61 | 141 | 0.51 | -0.28 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 71.00 | 1.61 | 2.00 | 1.81 | 1.80 | -2.15 | -54.43% | 0.03 | 114 | 117 | 0.52 | -0.32 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 72.00 | 1.90 | 2.41 | 2.16 | 2.20 | -2.35 | -51.65% | 0.03 | 18 | 9 | 0.51 | -0.37 | 0.05 | -0.10 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 73.00 | 2.36 | 2.90 | 2.63 | 2.60 | -1.83 | -41.31% | 0.04 | 2 | 36 | 0.52 | -0.42 | 0.05 | -0.10 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 74.00 | 2.81 | 3.05 | 2.93 | 3.08 | -1.52 | -33.05% | 0.04 | 39 | 11 | 0.51 | -0.47 | 0.05 | -0.10 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 75.00 | 3.30 | 3.90 | 3.60 | 3.39 | -3.82 | -52.99% | 0.05 | 16 | 3 | 0.51 | -0.52 | 0.05 | -0.10 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 76.00 | 3.85 | 4.30 | 4.08 | 3.90 | -4.18 | -51.74% | 0.05 | 41 | 33 | 0.49 | -0.57 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 77.00 | 4.40 | 5.35 | 4.88 | 8.01 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | -0.63 | 0.05 | -0.09 | 5/12/2026 | 5/20/2026 3:59:57 PM EST |
| 78.00 | 5.05 | 5.70 | 5.38 | % | 0.07 | 0 | 0 | 0.48 | -0.67 | 0.05 | -0.09 | 5/20/2026 3:59:57 PM EST | |||
| 79.00 | 5.45 | 6.40 | 5.93 | % | 0.08 | 0 | 0 | 0.45 | -0.72 | 0.05 | -0.08 | 5/20/2026 3:59:57 PM EST | |||
| 80.00 | 6.00 | 8.50 | 7.25 | % | 0.09 | 0 | 0 | 0.52 | -0.76 | 0.04 | -0.07 | 5/20/2026 3:59:57 PM EST | |||
| 81.00 | 6.30 | 9.20 | 7.75 | % | 0.10 | 0 | 0 | 0.78 | -0.80 | 0.04 | -0.06 | 5/20/2026 3:59:57 PM EST | |||
| 82.00 | 7.15 | 10.10 | 8.63 | % | 0.11 | 0 | 0 | 0.81 | -0.84 | 0.03 | -0.06 | 5/20/2026 3:59:57 PM EST | |||
| 83.00 | 8.35 | 11.00 | 9.68 | % | 0.12 | 0 | 0 | 0.84 | -0.87 | 0.03 | -0.05 | 5/20/2026 3:59:57 PM EST | |||
| 84.00 | 9.00 | 12.20 | 10.60 | % | 0.13 | 0 | 0 | 0.92 | -0.89 | 0.03 | -0.04 | 5/20/2026 3:59:57 PM EST | |||
| 85.00 | 9.70 | 12.80 | 11.25 | % | 0.13 | 0 | 0 | 0.89 | -0.92 | 0.02 | -0.03 | 5/20/2026 3:59:57 PM EST | |||
| 86.00 | 10.95 | 13.75 | 12.35 | % | 0.14 | 0 | 0 | 0.92 | -0.93 | 0.02 | -0.03 | 5/20/2026 3:59:57 PM EST | |||
| 90.00 | 14.90 | 17.90 | 16.40 | % | 0.18 | 0 | 0 | 1.10 | -0.97 | 0.01 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 95.00 | 20.25 | 22.90 | 21.58 | 20.95 | % | 0.23 | 2 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |