Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $82.25 as of 6/17/2026 8:25:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.40 | 44.25 | 42.83 | % | 1.07 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 45.00 | 36.25 | 39.30 | 37.78 | % | 0.84 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 50.00 | 31.30 | 33.65 | 32.48 | 30.15 | 0.00 | 0.00% | 0.65 | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:56 PM EST |
| 55.00 | 26.40 | 29.35 | 27.88 | % | 0.51 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 60.00 | 21.35 | 24.35 | 22.85 | % | 0.38 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 61.00 | 20.50 | 23.35 | 21.93 | % | 0.36 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 62.00 | 19.50 | 22.40 | 20.95 | 20.11 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.54 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 63.00 | 18.60 | 21.40 | 20.00 | % | 0.32 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 64.00 | 17.85 | 20.35 | 19.10 | % | 0.30 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 65.00 | 16.55 | 18.80 | 17.68 | 18.60 | +0.80 | +4.50% | 0.27 | 1 | 7 | 1.21 | 0.99 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 66.00 | 15.65 | 17.85 | 16.75 | % | 0.25 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 6/17/2026 3:59:56 PM EST | |||
| 67.00 | 14.60 | 17.45 | 16.03 | 15.57 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.26 | 0.99 | 0.00 | -0.02 | 5/27/2026 | 6/17/2026 3:59:56 PM EST |
| 68.00 | 13.60 | 16.45 | 15.03 | 13.60 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.20 | 0.99 | 0.01 | -0.02 | 6/9/2026 | 6/17/2026 3:59:56 PM EST |
| 69.00 | 12.75 | 15.50 | 14.13 | 14.55 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.15 | 0.98 | 0.01 | -0.02 | 5/29/2026 | 6/17/2026 3:59:56 PM EST |
| 70.00 | 11.90 | 14.00 | 12.95 | 9.75 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.98 | 0.96 | 0.01 | -0.03 | 6/10/2026 | 6/17/2026 3:59:56 PM EST |
| 71.00 | 10.90 | 12.85 | 11.88 | 12.25 | -0.50 | -3.93% | 0.17 | 3 | 2 | 0.89 | 0.96 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 72.00 | 9.50 | 12.55 | 11.03 | % | 0.15 | 0 | 0 | 0.99 | 0.93 | 0.02 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 73.00 | 8.70 | 10.90 | 9.80 | 10.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.80 | 0.90 | 0.02 | -0.06 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 74.00 | 8.10 | 9.80 | 8.95 | 9.90 | -0.99 | -9.10% | 0.12 | 19 | 9 | 0.72 | 0.88 | 0.03 | -0.06 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 75.00 | 7.30 | 9.05 | 8.18 | 8.43 | -1.72 | -16.95% | 0.11 | 2 | 75 | 0.72 | 0.86 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 76.00 | 6.40 | 8.20 | 7.30 | 7.70 | +3.47 | +82.04% | 0.10 | 2 | 96 | 0.46 | 0.83 | 0.04 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 77.00 | 5.50 | 8.05 | 6.78 | 7.34 | -0.93 | -11.25% | 0.09 | 7 | 145 | 0.52 | 0.80 | 0.04 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 78.00 | 4.55 | 6.60 | 5.58 | 5.98 | +1.11 | +22.80% | 0.07 | 23 | 8 | 0.43 | 0.76 | 0.05 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 79.00 | 3.90 | 5.45 | 4.68 | 6.28 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.41 | 0.71 | 0.05 | -0.08 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 80.00 | 3.45 | 4.75 | 4.10 | 4.31 | -0.69 | -13.80% | 0.05 | 11 | 265 | 0.42 | 0.66 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 81.00 | 3.15 | 3.50 | 3.33 | 3.90 | -0.39 | -9.10% | 0.04 | 8 | 21 | 0.40 | 0.60 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 82.00 | 2.64 | 2.94 | 2.79 | 3.42 | -1.20 | -25.98% | 0.03 | 2 | 51 | 0.40 | 0.54 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 83.00 | 2.16 | 2.41 | 2.29 | 2.59 | -1.43 | -35.58% | 0.03 | 33 | 260 | 0.39 | 0.47 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 84.00 | 1.75 | 2.00 | 1.88 | 2.03 | -0.84 | -29.27% | 0.02 | 2 | 88 | 0.39 | 0.41 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 85.00 | 1.41 | 1.55 | 1.48 | 1.51 | -0.70 | -31.68% | 0.02 | 10 | 875 | 0.39 | 0.35 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 86.00 | 0.97 | 1.34 | 1.16 | 1.33 | -0.39 | -22.68% | 0.01 | 13 | 196 | 0.38 | 0.30 | 0.05 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 87.00 | 0.84 | 1.09 | 0.97 | 1.05 | -0.51 | -32.70% | 0.01 | 9 | 57 | 0.39 | 0.26 | 0.05 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 88.00 | 0.59 | 0.89 | 0.74 | 1.00 | -0.18 | -15.26% | 0.01 | 3 | 42 | 0.39 | 0.22 | 0.04 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 89.00 | 0.31 | 0.84 | 0.58 | 0.66 | -0.26 | -28.27% | 0.01 | 2 | 23 | 0.38 | 0.19 | 0.04 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 90.00 | 0.36 | 0.85 | 0.61 | 0.58 | -0.15 | -20.55% | 0.01 | 1 | 155 | 0.43 | 0.16 | 0.03 | -0.06 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 91.00 | 0.14 | 2.21 | 1.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | 0.12 | 0.03 | -0.05 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 92.00 | 0.00 | 2.19 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | 0.09 | 0.02 | -0.04 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 93.00 | 0.10 | 2.34 | 1.22 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.08 | 0.02 | -0.03 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 94.00 | 0.00 | 2.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.05 | 0.02 | -0.02 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.69 | 0.05 | 0.01 | -0.02 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.09 | 0.55 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.87 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.84 | 0.42 | 0.08 | -0.92 | -92.00% | 0.00 | 1 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:56 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 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.74 | 0.87 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.09 | 1.05 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 3:59:56 PM EST |
| 61.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 62.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 63.00 | 0.00 | 1.59 | 0.80 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:56 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/17/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.02 | -0.01 | 0.00 | -0.01 | 6/10/2026 | 6/17/2026 3:59:56 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.97 | -0.01 | 0.00 | -0.02 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 67.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.25 | -0.01 | 0.00 | -0.02 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 68.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.87 | -0.01 | 0.01 | -0.02 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 69.00 | 0.00 | 2.22 | 1.11 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.14 | -0.02 | 0.01 | -0.02 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 70.00 | 0.08 | 0.96 | 0.52 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.61 | -0.04 | 0.01 | -0.03 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 71.00 | 0.00 | 1.42 | 0.71 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.85 | -0.04 | 0.01 | -0.03 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 72.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.52 | -0.07 | 0.02 | -0.05 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 73.00 | 0.00 | 0.39 | 0.20 | 0.25 | +0.01 | +4.17% | 0.00 | 4 | 94 | 0.48 | -0.10 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 74.00 | 0.19 | 0.93 | 0.56 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.47 | -0.12 | 0.03 | -0.06 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 75.00 | 0.37 | 0.90 | 0.64 | 0.55 | +0.22 | +66.67% | 0.01 | 7 | 441 | 0.46 | -0.14 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 76.00 | 0.31 | 0.89 | 0.60 | 0.65 | +0.19 | +41.31% | 0.01 | 18 | 35 | 0.41 | -0.17 | 0.04 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 77.00 | 0.67 | 0.92 | 0.80 | 0.78 | +0.21 | +36.85% | 0.01 | 5 | 291 | 0.41 | -0.20 | 0.04 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 78.00 | 0.78 | 1.15 | 0.97 | 0.95 | +0.24 | +33.81% | 0.01 | 5 | 313 | 0.39 | -0.24 | 0.05 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 79.00 | 1.23 | 1.44 | 1.34 | 1.10 | +0.20 | +22.23% | 0.02 | 1 | 103 | 0.41 | -0.29 | 0.05 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 80.00 | 1.58 | 1.77 | 1.68 | 1.52 | +0.25 | +19.69% | 0.02 | 1 | 269 | 0.41 | -0.34 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 81.00 | 1.95 | 2.16 | 2.06 | 1.68 | +0.33 | +24.45% | 0.03 | 4 | 411 | 0.40 | -0.40 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 82.00 | 2.31 | 2.61 | 2.46 | 2.51 | +0.32 | +14.62% | 0.03 | 44 | 75 | 0.39 | -0.46 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 83.00 | 2.77 | 3.15 | 2.96 | 2.53 | -0.51 | -16.78% | 0.04 | 62 | 47 | 0.40 | -0.53 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 84.00 | 3.45 | 3.75 | 3.60 | 3.44 | +1.04 | +43.34% | 0.04 | 8 | 52 | 0.40 | -0.59 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 85.00 | 3.70 | 4.75 | 4.23 | 4.00 | +0.94 | +30.72% | 0.05 | 2 | 5 | 0.39 | -0.65 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 86.00 | 4.35 | 5.50 | 4.93 | 4.50 | % | 0.06 | 1 | 0 | 0.39 | -0.70 | 0.05 | -0.08 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 87.00 | 5.00 | 6.30 | 5.65 | 5.00 | +0.80 | +19.05% | 0.06 | 2 | 101 | 0.35 | -0.74 | 0.05 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 88.00 | 5.25 | 7.80 | 6.53 | % | 0.07 | 0 | 0 | 0.63 | -0.78 | 0.04 | -0.07 | 6/17/2026 3:59:56 PM EST | |||
| 89.00 | 6.00 | 8.65 | 7.33 | % | 0.08 | 0 | 0 | 0.73 | -0.81 | 0.04 | -0.07 | 6/17/2026 3:59:56 PM EST | |||
| 90.00 | 6.15 | 10.00 | 8.08 | % | 0.09 | 0 | 0 | 0.75 | -0.84 | 0.03 | -0.06 | 6/17/2026 3:59:56 PM EST | |||
| 91.00 | 7.65 | 10.65 | 9.15 | % | 0.10 | 0 | 0 | 0.70 | -0.88 | 0.03 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 92.00 | 8.60 | 11.25 | 9.93 | % | 0.11 | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 93.00 | 9.50 | 12.20 | 10.85 | % | 0.12 | 0 | 0 | 0.73 | -0.92 | 0.02 | -0.03 | 6/17/2026 3:59:56 PM EST | |||
| 94.00 | 9.80 | 13.55 | 11.68 | % | 0.12 | 0 | 0 | 0.79 | -0.95 | 0.02 | -0.02 | 6/17/2026 3:59:56 PM EST | |||
| 95.00 | 11.45 | 14.15 | 12.80 | % | 0.13 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.02 | 6/17/2026 3:59:56 PM EST | |||
| 100.00 | 16.45 | 19.80 | 18.13 | 20.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 6/1/2026 | 6/17/2026 3:59:56 PM EST |
| 105.00 | 21.45 | 24.25 | 22.85 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 110.00 | 26.45 | 29.05 | 27.75 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST |