Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $76.14 as of 5/24/2026 8:44:22 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 | 40.30 | 42.75 | 41.53 | % | 1.19 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 40.00 | 35.30 | 38.55 | 36.93 | 31.96 | 0.00 | 0.00% | 0.92 | 0 | 4 | 1.51 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/22/2026 3:59:45 PM EST |
| 45.00 | 30.60 | 33.60 | 32.10 | % | 0.71 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:45 PM EST | |||
| 50.00 | 25.95 | 28.80 | 27.38 | 19.25 | 0.00 | 0.00% | 0.55 | 0 | 47 | 1.11 | 0.97 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 3:59:45 PM EST |
| 55.00 | 20.95 | 23.25 | 22.10 | 22.49 | +3.19 | +16.53% | 0.40 | 2 | 31 | 0.83 | 0.94 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 60.00 | 16.55 | 19.40 | 17.98 | 17.53 | +2.41 | +15.94% | 0.30 | 1 | 58 | 0.83 | 0.89 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 62.50 | 14.75 | 16.35 | 15.55 | 14.55 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.54 | 0.86 | 0.01 | -0.04 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 65.00 | 12.10 | 15.15 | 13.63 | 12.45 | 0.00 | 0.00% | 0.21 | 0 | 256 | 0.53 | 0.82 | 0.02 | -0.04 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 67.50 | 10.95 | 12.45 | 11.70 | 11.64 | +2.31 | +24.76% | 0.17 | 14 | 181 | 0.53 | 0.78 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 70.00 | 9.10 | 10.75 | 9.93 | 9.55 | +0.64 | +7.19% | 0.14 | 321 | 612 | 0.52 | 0.72 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 72.50 | 7.45 | 8.80 | 8.13 | 7.86 | +1.06 | +15.59% | 0.11 | 63 | 1,426 | 0.50 | 0.66 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 75.00 | 6.00 | 6.40 | 6.20 | 6.22 | +0.26 | +4.37% | 0.08 | 263 | 3,776 | 0.45 | 0.59 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 77.50 | 4.85 | 5.10 | 4.98 | 4.99 | +0.10 | +2.05% | 0.06 | 150 | 2,672 | 0.45 | 0.51 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 80.00 | 3.70 | 4.10 | 3.90 | 3.96 | +0.21 | +5.60% | 0.05 | 378 | 1,652 | 0.44 | 0.44 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 85.00 | 2.13 | 2.45 | 2.29 | 2.62 | +0.30 | +12.94% | 0.03 | 139 | 5,135 | 0.43 | 0.31 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 90.00 | 1.18 | 1.44 | 1.31 | 1.33 | -0.01 | -0.75% | 0.01 | 388 | 495 | 0.43 | 0.21 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 95.00 | 0.65 | 0.90 | 0.78 | 0.79 | -0.01 | -1.25% | 0.01 | 2 | 793 | 0.44 | 0.13 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 100.00 | 0.36 | 0.66 | 0.51 | 0.48 | +0.15 | +45.46% | 0.01 | 65 | 295 | 0.46 | 0.08 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 0.52 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.53 | 0.04 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 110.00 | 0.00 | 0.69 | 0.35 | 0.20 | % | 0.00 | 5 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 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 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.10 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/22/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 162 | 0.73 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.12 | -31.58% | 0.01 | 7 | 327 | 0.63 | -0.03 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 55.00 | 0.40 | 0.68 | 0.54 | 0.46 | -0.06 | -11.54% | 0.01 | 64 | 526 | 0.60 | -0.06 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 60.00 | 0.68 | 1.06 | 0.87 | 0.77 | -0.14 | -15.39% | 0.01 | 69 | 916 | 0.54 | -0.11 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 62.50 | 1.05 | 1.42 | 1.24 | 1.10 | -0.22 | -16.67% | 0.02 | 196 | 542 | 0.54 | -0.14 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 65.00 | 1.35 | 1.63 | 1.49 | 1.50 | -0.12 | -7.41% | 0.02 | 97 | 1,562 | 0.50 | -0.18 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 67.50 | 1.92 | 2.16 | 2.04 | 2.00 | -0.42 | -17.36% | 0.03 | 126 | 1,648 | 0.49 | -0.22 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 70.00 | 2.51 | 2.87 | 2.69 | 2.71 | -0.34 | -11.15% | 0.04 | 33 | 2,235 | 0.47 | -0.28 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 72.50 | 3.30 | 3.75 | 3.53 | 3.58 | -0.43 | -10.73% | 0.05 | 126 | 1,271 | 0.46 | -0.34 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 75.00 | 4.45 | 4.80 | 4.63 | 4.66 | -0.37 | -7.36% | 0.06 | 219 | 1,069 | 0.46 | -0.41 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 77.50 | 5.60 | 6.05 | 5.83 | 5.80 | -1.10 | -15.95% | 0.08 | 52 | 86 | 0.45 | -0.49 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 80.00 | 7.05 | 7.45 | 7.25 | 6.90 | -1.50 | -17.86% | 0.09 | 9 | 31 | 0.45 | -0.56 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 85.00 | 10.50 | 12.25 | 11.38 | 15.54 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.51 | -0.69 | 0.03 | -0.04 | 5/12/2026 | 5/22/2026 3:59:45 PM EST |
| 90.00 | 13.45 | 16.10 | 14.78 | 17.45 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.59 | -0.79 | 0.02 | -0.04 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 95.00 | 18.60 | 19.90 | 19.25 | 19.30 | -4.83 | -20.02% | 0.20 | 1 | 0 | 0.55 | -0.87 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 100.00 | 22.50 | 25.80 | 24.15 | 28.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.02 | 4/20/2026 | 5/22/2026 3:59:45 PM EST |
| 105.00 | 27.55 | 30.15 | 28.85 | % | 0.27 | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.01 | 5/22/2026 3:59:45 PM EST | |||
| 110.00 | 32.05 | 35.15 | 33.60 | % | 0.31 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:45 PM EST |