Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $90.65 as of 6/25/2026 10:44:36 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
40.00 50.80 52.85 51.83 % 1.30 0 0 4.04 1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
45.00 45.40 48.20 46.80 39.45 0.00 0.00% 1.04 0 1 3.81 1.00 0.00 0.00 6/18/2026 6/25/2026 4:00:10 PM EST
50.00 40.75 43.05 41.90 30.15 0.00 0.00% 0.84 0 5 3.23 1.00 0.00 0.00 6/2/2026 6/25/2026 4:00:10 PM EST
55.00 35.90 37.90 36.90 % 0.67 0 0 2.71 1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
60.00 30.95 32.90 31.93 % 0.53 0 0 2.33 1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
61.00 29.70 31.90 30.80 % 0.50 0 0 2.26 1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
62.00 28.90 30.90 29.90 20.11 0.00 0.00% 0.48 0 14 2.19 1.00 0.00 0.00 6/12/2026 6/25/2026 4:00:10 PM EST
63.00 27.70 30.10 28.90 % 0.46 0 0 2.22 1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
64.00 26.80 28.90 27.85 % 0.44 0 0 2.05 1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
65.00 25.90 27.90 26.90 18.60 0.00 0.00% 0.41 0 7 1.98 1.00 0.00 0.00 6/17/2026 6/25/2026 4:00:10 PM EST
66.00 24.65 27.40 26.03 % 0.39 0 0 2.15 1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
67.00 23.35 25.90 24.63 15.57 0.00 0.00% 0.37 0 1 1.84 1.00 0.00 0.00 5/27/2026 6/25/2026 4:00:10 PM EST
68.00 22.50 24.90 23.70 13.60 0.00 0.00% 0.35 0 4 1.78 1.00 0.00 0.00 6/9/2026 6/25/2026 4:00:10 PM EST
69.00 21.80 23.90 22.85 14.55 0.00 0.00% 0.33 0 2 1.71 1.00 0.00 0.00 5/29/2026 6/25/2026 4:00:10 PM EST
70.00 20.70 23.10 21.90 22.02 +7.52 +51.87% 0.31 1 28 1.73 1.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
71.00 19.90 21.90 20.90 12.25 0.00 0.00% 0.29 0 5 1.58 1.00 0.00 0.00 6/17/2026 6/25/2026 4:00:10 PM EST
72.00 18.85 20.90 19.88 % 0.28 0 0 1.51 1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
73.00 17.65 20.10 18.88 10.20 0.00 0.00% 0.26 0 4 1.53 1.00 0.00 0.00 6/12/2026 6/25/2026 4:00:10 PM EST
74.00 16.65 19.00 17.83 19.10 +2.84 +17.47% 0.24 1 26 1.43 1.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
75.00 15.95 17.95 16.95 15.30 0.00 0.00% 0.23 0 65 1.35 1.00 0.00 0.00 6/24/2026 6/25/2026 4:00:10 PM EST
76.00 14.65 17.10 15.88 18.29 +10.59 +137.54% 0.21 1 95 1.34 1.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
77.00 13.70 16.10 14.90 15.27 +2.06 +15.60% 0.19 1 108 1.27 1.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
78.00 13.05 14.95 14.00 15.06 +7.02 +87.32% 0.18 2 31 1.16 1.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
79.00 11.85 14.20 13.03 13.68 +6.13 +81.20% 0.16 1 42 1.18 1.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
80.00 10.80 13.15 11.98 11.94 +1.44 +13.72% 0.15 1 109 1.10 1.00 0.01 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
81.00 9.80 12.35 11.08 12.03 +2.96 +32.64% 0.14 1 26 1.09 0.99 0.01 -0.01 6/25/2026 6/25/2026 4:00:10 PM EST
82.00 8.85 11.05 9.95 10.05 +4.55 +82.73% 0.12 10 53 0.94 0.98 0.01 -0.02 6/25/2026 6/25/2026 4:00:10 PM EST
83.00 7.95 10.30 9.13 10.38 +2.44 +30.73% 0.11 2 254 0.94 0.96 0.02 -0.03 6/25/2026 6/25/2026 4:00:10 PM EST
84.00 6.95 9.30 8.13 10.15 +3.45 +51.50% 0.10 5 86 0.88 0.94 0.02 -0.05 6/25/2026 6/25/2026 4:00:10 PM EST
85.00 6.85 8.10 7.48 7.27 +1.37 +23.22% 0.09 54 624 0.76 0.91 0.03 -0.06 6/25/2026 6/25/2026 4:00:10 PM EST
86.00 5.45 7.25 6.35 5.99 +0.97 +19.33% 0.07 15 159 0.73 0.87 0.04 -0.08 6/25/2026 6/25/2026 4:00:10 PM EST
87.00 4.90 6.40 5.65 5.46 +1.36 +33.18% 0.06 44 171 0.69 0.83 0.05 -0.10 6/25/2026 6/25/2026 4:00:10 PM EST
88.00 4.05 5.45 4.75 4.68 +1.28 +37.65% 0.05 3 53 0.41 0.78 0.06 -0.11 6/25/2026 6/25/2026 4:00:10 PM EST
89.00 3.05 4.85 3.95 3.75 +1.24 +49.41% 0.04 6 50 0.40 0.72 0.06 -0.13 6/25/2026 6/25/2026 4:00:10 PM EST
90.00 2.75 4.40 3.58 3.20 +0.56 +21.22% 0.04 88 420 0.48 0.66 0.07 -0.14 6/25/2026 6/25/2026 4:00:10 PM EST
91.00 2.20 2.97 2.59 2.56 +0.46 +21.91% 0.03 414 74 0.40 0.59 0.07 -0.15 6/25/2026 6/25/2026 4:00:10 PM EST
92.00 1.68 2.60 2.14 1.97 +0.37 +23.13% 0.02 3,275 220 0.42 0.51 0.08 -0.15 6/25/2026 6/25/2026 4:00:10 PM EST
93.00 1.50 1.80 1.65 1.81 +0.56 +44.80% 0.02 128 55 0.41 0.44 0.08 -0.14 6/25/2026 6/25/2026 4:00:10 PM EST
94.00 1.05 1.46 1.26 1.20 +0.23 +23.72% 0.01 94 67 0.41 0.36 0.07 -0.14 6/25/2026 6/25/2026 4:00:10 PM EST
95.00 0.76 1.09 0.93 0.88 +0.24 +37.50% 0.01 408 204 0.40 0.29 0.07 -0.12 6/25/2026 6/25/2026 4:00:10 PM EST
96.00 0.47 0.78 0.63 0.56 % 0.01 204 0 0.39 0.23 0.06 -0.11 6/25/2026 6/25/2026 4:00:10 PM EST
97.00 0.32 0.68 0.50 0.44 % 0.01 6,024 0 0.40 0.17 0.05 -0.09 6/25/2026 6/25/2026 4:00:10 PM EST
98.00 0.09 0.66 0.38 0.36 % 0.00 19 0 0.39 0.13 0.04 -0.07 6/25/2026 6/25/2026 4:00:10 PM EST
99.00 0.11 0.47 0.29 0.36 % 0.00 5,673 0 0.41 0.09 0.03 -0.06 6/25/2026 6/25/2026 4:00:10 PM EST
100.00 0.02 0.30 0.16 0.16 +0.04 +33.34% 0.00 122 390 0.36 0.06 0.02 -0.04 6/25/2026 6/25/2026 4:00:10 PM EST
101.00 0.00 0.50 0.25 0.29 % 0.00 86 0 0.60 0.05 0.02 -0.03 6/25/2026 6/25/2026 4:00:10 PM EST
102.00 0.00 0.25 0.13 0.29 % 0.00 112 0 0.53 0.03 0.01 -0.02 6/25/2026 6/25/2026 4:00:10 PM EST
105.00 0.00 0.13 0.07 0.04 -0.06 -60.00% 0.00 33 1 0.56 0.01 0.00 -0.01 6/25/2026 6/25/2026 4:00:10 PM EST
110.00 0.00 2.13 1.07 0.02 0.00 0.00% 0.01 0 2 1.48 0.00 0.00 0.00 6/23/2026 6/25/2026 4:00:10 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
40.00 0.00 0.02 0.01 0.01 % 0.00 3 0 2.24 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
45.00 0.00 0.02 0.01 0.01 % 0.00 1 0 1.94 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
50.00 0.00 0.02 0.01 0.01 -0.09 -90.00% 0.00 6 1 1.67 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
55.00 0.00 0.10 0.05 % 0.00 0 0 1.74 0.00 0.00 0.00 6/25/2026 4:00:10 PM EST
60.00 0.00 2.00 1.00 1.01 +0.63 +165.79% 0.02 8 17 2.82 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
61.00 0.00 2.13 1.07 1.05 % 0.02 7 0 2.79 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
62.00 0.00 2.13 1.07 0.17 % 0.02 10 0 2.71 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
63.00 0.00 0.41 0.21 0.21 +0.03 +16.67% 0.00 10 24 1.70 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
64.00 0.00 0.53 0.27 0.17 -0.19 -52.78% 0.00 5 1 1.74 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
65.00 0.00 0.21 0.11 0.21 -0.20 -48.78% 0.00 5 22 1.39 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
66.00 0.00 0.27 0.14 0.10 +0.05 +100.00% 0.00 11 9 1.40 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
67.00 0.00 0.23 0.12 0.14 +0.06 +75.00% 0.00 11 78 1.31 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
68.00 0.00 2.13 1.07 0.07 0.00 0.00% 0.02 0 37 2.23 0.00 0.00 0.00 6/15/2026 6/25/2026 4:00:10 PM EST
69.00 0.00 2.13 1.07 0.26 0.00 0.00% 0.02 0 42 2.16 0.00 0.00 0.00 6/12/2026 6/25/2026 4:00:10 PM EST
70.00 0.01 0.02 0.02 0.02 -0.02 -50.00% 0.00 69 116 0.77 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
71.00 0.00 0.05 0.03 0.02 -0.02 -50.00% 0.00 61 100 0.86 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
72.00 0.01 0.19 0.10 0.10 +0.06 +150.00% 0.00 157 41 0.84 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
73.00 0.00 0.28 0.14 0.04 0.00 0.00% 0.00 0 104 1.04 0.00 0.00 0.00 6/24/2026 6/25/2026 4:00:10 PM EST
74.00 0.00 0.30 0.15 0.05 0.00 0.00% 0.00 0 70 1.01 0.00 0.00 0.00 6/24/2026 6/25/2026 4:00:10 PM EST
75.00 0.00 0.28 0.14 0.05 0.00 0.00% 0.00 0 530 0.94 0.00 0.00 0.00 6/24/2026 6/25/2026 4:00:10 PM EST
76.00 0.01 0.25 0.13 0.04 -0.02 -33.34% 0.00 127 125 0.70 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
77.00 0.00 0.25 0.13 0.04 -0.02 -33.34% 0.00 35 322 0.82 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
78.00 0.01 0.30 0.16 0.06 -0.01 -14.29% 0.00 120 527 0.64 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
79.00 0.01 0.27 0.14 0.07 -0.04 -36.37% 0.00 75 189 0.59 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
80.00 0.01 0.34 0.18 0.11 -0.04 -26.67% 0.00 43 363 0.57 0.00 0.01 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
81.00 0.00 0.34 0.17 0.05 -0.37 -88.10% 0.00 5 456 0.68 -0.01 0.01 -0.01 6/25/2026 6/25/2026 4:00:10 PM EST
82.00 0.05 0.51 0.28 0.20 -0.25 -55.56% 0.00 40 121 0.57 -0.02 0.01 -0.02 6/25/2026 6/25/2026 4:00:10 PM EST
83.00 0.15 0.37 0.26 0.20 -0.10 -33.34% 0.00 24 111 0.54 -0.04 0.02 -0.03 6/25/2026 6/25/2026 4:00:10 PM EST
84.00 0.03 0.59 0.31 0.21 -0.25 -54.35% 0.00 3 79 0.48 -0.06 0.02 -0.05 6/25/2026 6/25/2026 4:00:10 PM EST
85.00 0.10 0.69 0.40 0.39 -0.20 -33.90% 0.00 30 83 0.48 -0.09 0.03 -0.06 6/25/2026 6/25/2026 4:00:10 PM EST
86.00 0.18 0.82 0.50 0.38 -0.36 -48.65% 0.01 110 88 0.47 -0.13 0.04 -0.08 6/25/2026 6/25/2026 4:00:10 PM EST
87.00 0.41 0.61 0.51 0.54 -0.58 -51.79% 0.01 6 122 0.43 -0.17 0.05 -0.10 6/25/2026 6/25/2026 4:00:10 PM EST
88.00 0.60 0.79 0.70 0.70 -0.50 -41.67% 0.01 1,878 6 0.43 -0.22 0.06 -0.11 6/25/2026 6/25/2026 4:00:10 PM EST
89.00 0.81 1.41 1.11 0.91 -0.70 -43.48% 0.01 80 34 0.46 -0.28 0.06 -0.13 6/25/2026 6/25/2026 4:00:10 PM EST
90.00 1.15 1.40 1.28 1.35 -0.55 -28.95% 0.01 6,214 239 0.43 -0.34 0.07 -0.14 6/25/2026 6/25/2026 4:00:10 PM EST
91.00 1.43 2.01 1.72 1.61 -1.00 -38.32% 0.02 89 2 0.43 -0.41 0.07 -0.15 6/25/2026 6/25/2026 4:00:10 PM EST
92.00 1.81 2.46 2.14 2.01 % 0.02 171 0 0.42 -0.49 0.08 -0.15 6/25/2026 6/25/2026 4:00:10 PM EST
93.00 2.35 3.10 2.73 2.52 -5.43 -68.31% 0.03 74 2 0.43 -0.56 0.08 -0.14 6/25/2026 6/25/2026 4:00:10 PM EST
94.00 2.82 3.85 3.34 3.30 % 0.04 159 0 0.43 -0.64 0.07 -0.14 6/25/2026 6/25/2026 4:00:10 PM EST
95.00 3.25 4.75 4.00 4.50 % 0.04 112 0 0.40 -0.71 0.07 -0.12 6/25/2026 6/25/2026 4:00:10 PM EST
96.00 3.95 5.30 4.63 % 0.05 0 0 0.53 -0.77 0.06 -0.11 6/25/2026 4:00:10 PM EST
97.00 4.25 6.80 5.53 3.50 % 0.06 1 0 0.70 -0.83 0.05 -0.09 6/25/2026 6/25/2026 4:00:10 PM EST
98.00 5.25 7.40 6.33 % 0.06 0 0 0.67 -0.87 0.04 -0.07 6/25/2026 4:00:10 PM EST
99.00 6.00 8.60 7.30 5.30 % 0.07 1 0 0.78 -0.91 0.03 -0.06 6/25/2026 6/25/2026 4:00:10 PM EST
100.00 7.15 9.25 8.20 9.91 0.00 0.00% 0.08 0 10 0.74 -0.94 0.02 -0.04 6/24/2026 6/25/2026 4:00:10 PM EST
101.00 8.15 10.20 9.18 % 0.09 0 0 0.78 -0.95 0.02 -0.03 6/25/2026 4:00:10 PM EST
102.00 8.85 11.25 10.05 % 0.10 0 0 0.84 -0.97 0.01 -0.02 6/25/2026 4:00:10 PM EST
105.00 11.60 14.20 12.90 % 0.12 0 0 0.96 -0.99 0.00 -0.01 6/25/2026 4:00:10 PM EST
110.00 16.60 19.20 17.90 % 0.16 0 0 1.17 -1.00 0.00 0.00 6/25/2026 4:00:10 PM EST