Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $88.55 as of 7/31/2026 7:43:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.60 | 43.70 | 42.65 | 43.17 | % | 0.95 | 4 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST | |
| 50.00 | 35.65 | 38.70 | 37.18 | % | 0.74 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 55.00 | 31.55 | 33.70 | 32.63 | % | 0.59 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 60.00 | 25.75 | 28.70 | 27.23 | 31.60 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/31/2026 3:59:55 PM EST |
| 65.00 | 20.65 | 23.75 | 22.20 | 20.43 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.85 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 3:59:55 PM EST |
| 70.00 | 15.60 | 18.70 | 17.15 | 15.35 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.48 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:55 PM EST |
| 72.00 | 13.80 | 16.70 | 15.25 | % | 0.21 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 73.00 | 12.70 | 15.65 | 14.18 | 14.81 | % | 0.19 | 1 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST | |
| 74.00 | 11.80 | 14.75 | 13.28 | 13.19 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:55 PM EST |
| 75.00 | 11.50 | 13.75 | 12.63 | 13.23 | +2.77 | +26.49% | 0.17 | 2 | 86 | 1.16 | 0.99 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 76.00 | 10.05 | 12.65 | 11.35 | 9.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.02 | 7/20/2026 | 7/31/2026 3:59:55 PM EST |
| 77.00 | 9.05 | 11.80 | 10.43 | % | 0.14 | 0 | 0 | 1.05 | 0.98 | 0.01 | -0.03 | 7/31/2026 3:59:55 PM EST | |||
| 78.00 | 7.80 | 10.80 | 9.30 | 9.67 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.98 | 0.97 | 0.01 | -0.03 | 7/29/2026 | 7/31/2026 3:59:55 PM EST |
| 79.00 | 6.80 | 9.85 | 8.33 | 7.73 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.92 | 0.95 | 0.02 | -0.04 | 7/17/2026 | 7/31/2026 3:59:55 PM EST |
| 80.00 | 5.90 | 9.25 | 7.58 | 7.67 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.97 | 0.93 | 0.02 | -0.06 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 81.00 | 5.65 | 8.30 | 6.98 | 7.50 | -0.30 | -3.85% | 0.09 | 5 | 15 | 0.90 | 0.90 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 82.00 | 4.75 | 7.30 | 6.03 | 6.29 | -1.38 | -18.00% | 0.07 | 2 | 12 | 0.83 | 0.87 | 0.04 | -0.08 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 83.00 | 3.05 | 6.50 | 4.78 | 5.29 | -1.12 | -17.48% | 0.06 | 1 | 113 | 0.80 | 0.82 | 0.05 | -0.10 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 84.00 | 3.85 | 4.45 | 4.15 | 4.75 | -0.83 | -14.88% | 0.05 | 93 | 34 | 0.46 | 0.77 | 0.06 | -0.11 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 85.00 | 3.25 | 3.70 | 3.48 | 3.35 | -1.43 | -29.92% | 0.04 | 41 | 145 | 0.41 | 0.71 | 0.07 | -0.13 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 86.00 | 2.50 | 3.05 | 2.78 | 3.26 | -0.77 | -19.11% | 0.03 | 29 | 380 | 0.41 | 0.63 | 0.08 | -0.13 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 87.00 | 1.94 | 2.44 | 2.19 | 2.51 | -0.61 | -19.56% | 0.03 | 84 | 128 | 0.40 | 0.55 | 0.08 | -0.14 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 88.00 | 1.45 | 1.82 | 1.64 | 1.69 | -1.01 | -37.41% | 0.02 | 160 | 134 | 0.40 | 0.46 | 0.09 | -0.14 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 89.00 | 1.10 | 1.30 | 1.20 | 1.22 | -1.11 | -47.64% | 0.01 | 217 | 355 | 0.38 | 0.38 | 0.09 | -0.13 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 90.00 | 0.79 | 0.92 | 0.86 | 0.87 | -0.74 | -45.97% | 0.01 | 361 | 613 | 0.38 | 0.30 | 0.08 | -0.11 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 91.00 | 0.54 | 0.73 | 0.64 | 0.62 | -0.71 | -53.39% | 0.01 | 6,026 | 62 | 0.38 | 0.22 | 0.07 | -0.10 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 92.00 | 0.36 | 0.45 | 0.41 | 0.44 | -0.57 | -56.44% | 0.00 | 187 | 318 | 0.37 | 0.16 | 0.06 | -0.08 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 93.00 | 0.23 | 0.46 | 0.35 | 0.25 | -0.51 | -67.11% | 0.00 | 6,034 | 302 | 0.40 | 0.11 | 0.05 | -0.06 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 94.00 | 0.08 | 0.24 | 0.16 | 0.15 | -0.38 | -71.70% | 0.00 | 58 | 31 | 0.36 | 0.08 | 0.03 | -0.05 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.28 | 0.14 | 0.18 | -0.19 | -51.36% | 0.00 | 38 | 399 | 0.46 | 0.05 | 0.02 | -0.03 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 96.00 | 0.04 | 0.13 | 0.09 | 0.14 | -0.16 | -53.34% | 0.00 | 175 | 96 | 0.38 | 0.03 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 97.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 46 | 77 | 0.40 | 0.02 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 98.00 | 0.01 | 0.09 | 0.05 | 0.11 | -0.01 | -8.34% | 0.00 | 6 | 22 | 0.40 | 0.01 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 99.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 55 | 28 | 0.48 | 0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 100.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 64 | 764 | 0.44 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 101.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 45 | 26 | 0.49 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 102.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 10 | 33 | 0.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 103.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 30 | 38 | 0.50 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 104.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.08 | -88.89% | 0.00 | 14 | 52 | 0.94 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:55 PM EST |
| 106.00 | 0.00 | 0.96 | 0.48 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/31/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.83 | 0.92 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/31/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 36 | 57 | 0.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.68 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 72.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 20 | 128 | 0.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 73.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:55 PM EST |
| 74.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 75.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 68 | 248 | 0.60 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 76.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 48 | 38 | 0.53 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 77.00 | 0.03 | 0.10 | 0.07 | 0.10 | -0.06 | -37.50% | 0.00 | 6 | 123 | 0.48 | -0.02 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 78.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.09 | -56.25% | 0.00 | 23 | 53 | 0.50 | -0.03 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 79.00 | 0.06 | 0.15 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 19 | 170 | 0.44 | -0.05 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 80.00 | 0.07 | 0.25 | 0.16 | 0.15 | -0.04 | -21.06% | 0.00 | 60 | 542 | 0.43 | -0.07 | 0.02 | -0.06 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 81.00 | 0.01 | 0.50 | 0.26 | 0.22 | -0.33 | -60.00% | 0.00 | 36 | 132 | 0.39 | -0.10 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 82.00 | 0.24 | 0.43 | 0.34 | 0.32 | -0.01 | -3.03% | 0.00 | 219 | 2,248 | 0.42 | -0.13 | 0.04 | -0.08 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 83.00 | 0.38 | 0.51 | 0.45 | 0.44 | +0.02 | +4.77% | 0.01 | 206 | 235 | 0.40 | -0.18 | 0.05 | -0.10 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 84.00 | 0.52 | 0.71 | 0.62 | 0.60 | -0.02 | -3.23% | 0.01 | 116 | 115 | 0.39 | -0.23 | 0.06 | -0.11 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 85.00 | 0.80 | 0.92 | 0.86 | 0.85 | +0.11 | +14.87% | 0.01 | 94 | 511 | 0.39 | -0.29 | 0.07 | -0.13 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 86.00 | 1.10 | 1.32 | 1.21 | 1.15 | +0.06 | +5.51% | 0.01 | 220 | 131 | 0.39 | -0.37 | 0.08 | -0.13 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 87.00 | 1.48 | 1.78 | 1.63 | 1.56 | +0.26 | +20.00% | 0.02 | 124 | 50 | 0.39 | -0.45 | 0.08 | -0.14 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 88.00 | 1.98 | 2.21 | 2.10 | 2.07 | +0.12 | +6.16% | 0.02 | 66 | 351 | 0.38 | -0.54 | 0.09 | -0.14 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 89.00 | 2.55 | 2.88 | 2.72 | 2.74 | +0.43 | +18.62% | 0.03 | 30 | 279 | 0.38 | -0.62 | 0.09 | -0.13 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 90.00 | 2.78 | 3.60 | 3.19 | 3.05 | -0.67 | -18.02% | 0.04 | 2 | 30 | 0.32 | -0.70 | 0.08 | -0.11 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 91.00 | 3.75 | 4.25 | 4.00 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.33 | -0.78 | 0.07 | -0.10 | 7/29/2026 | 7/31/2026 3:59:55 PM EST |
| 92.00 | 3.20 | 6.20 | 4.70 | 4.90 | -0.53 | -9.77% | 0.05 | 2 | 98 | 0.72 | -0.84 | 0.06 | -0.08 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 93.00 | 4.70 | 6.15 | 5.43 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.52 | -0.89 | 0.05 | -0.06 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 94.00 | 4.65 | 7.10 | 5.88 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.56 | -0.92 | 0.03 | -0.05 | 7/8/2026 | 7/31/2026 3:59:55 PM EST |
| 95.00 | 6.40 | 8.20 | 7.30 | 5.72 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.64 | -0.95 | 0.02 | -0.03 | 6/30/2026 | 7/31/2026 3:59:55 PM EST |
| 96.00 | 6.45 | 9.55 | 8.00 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.79 | -0.97 | 0.02 | -0.02 | 7/6/2026 | 7/31/2026 3:59:55 PM EST |
| 97.00 | 7.50 | 10.45 | 8.98 | % | 0.09 | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.02 | 7/31/2026 3:59:55 PM EST | |||
| 98.00 | 8.75 | 11.25 | 10.00 | % | 0.10 | 0 | 0 | 0.80 | -0.99 | 0.01 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 99.00 | 9.70 | 12.50 | 11.10 | 13.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 7/8/2026 | 7/31/2026 3:59:55 PM EST |
| 100.00 | 10.45 | 13.65 | 12.05 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/31/2026 3:59:55 PM EST |
| 101.00 | 11.70 | 14.70 | 13.20 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 102.00 | 12.50 | 15.70 | 14.10 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 103.00 | 13.70 | 16.80 | 15.25 | % | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 104.00 | 14.70 | 17.70 | 16.20 | % | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 105.00 | 15.45 | 18.40 | 16.93 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 106.00 | 16.70 | 19.80 | 18.25 | % | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 110.00 | 20.70 | 23.70 | 22.20 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 115.00 | 25.45 | 28.10 | 26.78 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST |