Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $91.98 as of 8/7/2026 5:54:14 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 | 45.60 | 47.35 | 46.48 | 46.70 | +3.65 | +8.48% | 1.03 | 4 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 50.00 | 40.50 | 43.40 | 41.95 | % | 0.84 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 55.00 | 35.55 | 38.40 | 36.98 | % | 0.67 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 60.00 | 30.60 | 32.40 | 31.50 | 31.67 | +5.11 | +19.24% | 0.53 | 1 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 65.00 | 25.65 | 27.10 | 26.38 | % | 0.41 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 70.00 | 20.30 | 22.55 | 21.43 | % | 0.31 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 72.00 | 18.30 | 20.75 | 19.53 | % | 0.27 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 73.00 | 17.70 | 19.20 | 18.45 | % | 0.25 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 74.00 | 16.75 | 18.55 | 17.65 | 19.18 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 75.00 | 15.80 | 17.05 | 16.43 | 10.22 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:53 PM EST |
| 76.00 | 14.65 | 17.30 | 15.98 | 12.41 | 0.00 | 0.00% | 0.21 | 0 | 63 | 1.50 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:53 PM EST |
| 77.00 | 13.60 | 16.40 | 15.00 | 12.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:53 PM EST |
| 78.00 | 12.80 | 14.70 | 13.75 | 16.03 | 0.00 | 0.00% | 0.18 | 0 | 68 | 1.16 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 79.00 | 11.30 | 13.40 | 12.35 | 10.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:53 PM EST |
| 80.00 | 11.05 | 12.00 | 11.53 | 13.00 | 0.00 | 0.00% | 0.14 | 0 | 133 | 0.76 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 81.00 | 9.90 | 11.45 | 10.68 | 10.54 | +3.47 | +49.09% | 0.13 | 4 | 69 | 0.88 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 82.00 | 8.95 | 10.60 | 9.78 | 12.22 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.87 | 0.99 | 0.01 | -0.02 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 83.00 | 7.70 | 9.60 | 8.65 | 8.58 | -2.52 | -22.71% | 0.10 | 1 | 49 | 0.81 | 0.98 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 84.00 | 7.20 | 8.15 | 7.68 | 8.23 | -1.75 | -17.54% | 0.09 | 2 | 154 | 0.60 | 0.96 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 85.00 | 6.00 | 7.65 | 6.83 | 6.72 | -2.38 | -26.16% | 0.08 | 3 | 54 | 0.69 | 0.94 | 0.03 | -0.08 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 86.00 | 4.95 | 5.80 | 5.38 | 5.90 | -1.02 | -14.74% | 0.06 | 30 | 19 | 0.35 | 0.90 | 0.04 | -0.10 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 87.00 | 4.50 | 6.75 | 5.63 | 4.87 | -1.31 | -21.20% | 0.06 | 73 | 315 | 0.85 | 0.86 | 0.05 | -0.11 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 88.00 | 2.94 | 4.80 | 3.87 | 4.05 | -0.95 | -19.00% | 0.04 | 18 | 73 | 0.53 | 0.80 | 0.06 | -0.13 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 89.00 | 2.90 | 4.45 | 3.68 | 3.27 | -0.98 | -23.06% | 0.04 | 17 | 206 | 0.40 | 0.74 | 0.07 | -0.14 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 90.00 | 2.26 | 2.79 | 2.53 | 2.56 | -1.09 | -29.87% | 0.03 | 62 | 453 | 0.31 | 0.66 | 0.08 | -0.15 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 91.00 | 1.63 | 2.29 | 1.96 | 2.04 | -1.06 | -34.20% | 0.02 | 130 | 154 | 0.32 | 0.57 | 0.09 | -0.15 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 92.00 | 1.25 | 2.10 | 1.68 | 1.50 | -0.59 | -28.23% | 0.02 | 312 | 336 | 0.36 | 0.48 | 0.09 | -0.14 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 93.00 | 0.88 | 1.17 | 1.03 | 1.00 | -0.58 | -36.71% | 0.01 | 173 | 248 | 0.31 | 0.39 | 0.09 | -0.13 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 94.00 | 0.59 | 0.79 | 0.69 | 0.69 | -0.73 | -51.41% | 0.01 | 6,435 | 335 | 0.31 | 0.30 | 0.08 | -0.12 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 95.00 | 0.39 | 0.51 | 0.45 | 0.46 | -0.54 | -54.00% | 0.00 | 73 | 328 | 0.31 | 0.22 | 0.07 | -0.10 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 96.00 | 0.11 | 0.37 | 0.24 | 0.37 | -0.43 | -53.75% | 0.00 | 6,293 | 173 | 0.29 | 0.15 | 0.06 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 97.00 | 0.17 | 0.29 | 0.23 | 0.25 | -0.25 | -50.00% | 0.00 | 189 | 163 | 0.33 | 0.10 | 0.04 | -0.06 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 98.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.29 | -67.45% | 0.00 | 115 | 135 | 0.33 | 0.07 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 99.00 | 0.00 | 0.38 | 0.19 | 0.10 | -0.42 | -80.77% | 0.00 | 6 | 21 | 0.48 | 0.04 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 87 | 211 | 0.41 | 0.02 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 101.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.02 | +15.39% | 0.00 | 70 | 3 | 0.41 | 0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 102.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 46 | 11 | 0.40 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 103.00 | 0.01 | 0.24 | 0.13 | 0.02 | -0.09 | -81.82% | 0.00 | 50 | 28 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 104.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 106.00 | 0.00 | 1.29 | 0.65 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.08 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:53 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 | 1.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.05 | -0.08 | -61.54% | 0.02 | 1 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.74 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 72.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 54 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 73.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 74.00 | 0.00 | 0.28 | 0.14 | 0.04 | +0.03 | +300.00% | 0.00 | 124 | 40 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.04 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 76.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.75 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 77.00 | 0.00 | 0.62 | 0.31 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 137 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 78.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.77 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.68 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 21 | 330 | 0.43 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 81.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 31 | 583 | 0.41 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 82.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.16 | -80.00% | 0.00 | 6 | 121 | 0.54 | -0.01 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 83.00 | 0.01 | 0.07 | 0.04 | 0.08 | +0.01 | +14.29% | 0.00 | 7 | 358 | 0.35 | -0.02 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 84.00 | 0.00 | 0.11 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 11 | 224 | 0.39 | -0.04 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 85.00 | 0.08 | 0.23 | 0.16 | 0.12 | -0.01 | -7.70% | 0.00 | 65 | 542 | 0.36 | -0.06 | 0.03 | -0.08 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 86.00 | 0.05 | 0.30 | 0.18 | 0.19 | -0.01 | -5.00% | 0.00 | 26 | 70 | 0.33 | -0.10 | 0.04 | -0.10 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 87.00 | 0.22 | 0.50 | 0.36 | 0.29 | +0.02 | +7.41% | 0.00 | 143 | 413 | 0.36 | -0.14 | 0.05 | -0.11 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 88.00 | 0.38 | 0.70 | 0.54 | 0.44 | +0.04 | +10.00% | 0.01 | 120 | 67 | 0.36 | -0.20 | 0.06 | -0.13 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 89.00 | 0.57 | 0.80 | 0.69 | 0.64 | +0.06 | +10.35% | 0.01 | 130 | 237 | 0.34 | -0.26 | 0.07 | -0.14 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 90.00 | 0.86 | 1.30 | 1.08 | 0.92 | -0.05 | -5.16% | 0.01 | 246 | 184 | 0.36 | -0.34 | 0.08 | -0.15 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 91.00 | 1.20 | 1.89 | 1.55 | 1.40 | +0.30 | +27.28% | 0.02 | 51 | 64 | 0.37 | -0.43 | 0.09 | -0.15 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 92.00 | 1.65 | 2.13 | 1.89 | 1.88 | +0.36 | +23.69% | 0.02 | 37 | 121 | 0.34 | -0.52 | 0.09 | -0.14 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 93.00 | 2.25 | 2.80 | 2.53 | 2.40 | +0.36 | +17.65% | 0.03 | 15 | 17 | 0.34 | -0.61 | 0.09 | -0.13 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 94.00 | 2.80 | 3.45 | 3.13 | 3.08 | +0.23 | +8.07% | 0.03 | 23 | 56 | 0.32 | -0.70 | 0.08 | -0.12 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 95.00 | 3.55 | 4.25 | 3.90 | 3.91 | +0.51 | +15.00% | 0.04 | 10 | 26 | 0.39 | -0.78 | 0.07 | -0.10 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 96.00 | 4.30 | 5.35 | 4.83 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.49 | -0.85 | 0.06 | -0.07 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 97.00 | 4.70 | 6.45 | 5.58 | % | 0.06 | 0 | 0 | 0.57 | -0.90 | 0.04 | -0.06 | 8/7/2026 3:59:53 PM EST | |||
| 98.00 | 5.50 | 7.50 | 6.50 | % | 0.07 | 0 | 0 | 0.64 | -0.93 | 0.03 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 99.00 | 6.75 | 8.40 | 7.58 | % | 0.08 | 0 | 0 | 0.66 | -0.96 | 0.02 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 100.00 | 7.60 | 9.50 | 8.55 | % | 0.09 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 101.00 | 8.25 | 11.15 | 9.70 | % | 0.10 | 0 | 0 | 0.96 | -0.99 | 0.01 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 102.00 | 9.25 | 11.75 | 10.50 | % | 0.10 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 103.00 | 10.25 | 12.75 | 11.50 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 104.00 | 10.65 | 14.30 | 12.48 | % | 0.12 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 105.00 | 11.65 | 15.30 | 13.48 | % | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 106.00 | 13.20 | 16.25 | 14.73 | % | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 110.00 | 17.20 | 20.30 | 18.75 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 115.00 | 22.20 | 24.90 | 23.55 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST |