Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $87.66 as of 8/18/2026 5:43:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.35 | 37.90 | 36.63 | 43.32 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 2:59:11 PM EST |
| 55.00 | 30.35 | 32.90 | 31.63 | % | 0.58 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:11 PM EST | |||
| 60.00 | 25.40 | 27.90 | 26.65 | % | 0.44 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:11 PM EST | |||
| 65.00 | 20.40 | 22.90 | 21.65 | 21.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/18/2026 2:59:11 PM EST |
| 70.00 | 15.60 | 17.90 | 16.75 | 16.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/18/2026 2:59:11 PM EST |
| 72.00 | 13.45 | 15.95 | 14.70 | % | 0.20 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:11 PM EST | |||
| 73.00 | 12.60 | 14.95 | 13.78 | 17.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 2:59:11 PM EST |
| 74.00 | 10.75 | 13.95 | 12.35 | 12.95 | % | 0.17 | 4 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 2:59:11 PM EST | |
| 75.00 | 10.25 | 12.95 | 11.60 | 12.56 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.01 | 7/13/2026 | 8/18/2026 2:59:11 PM EST |
| 76.00 | 9.60 | 11.95 | 10.78 | % | 0.14 | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.02 | 8/18/2026 2:59:11 PM EST | |||
| 77.00 | 8.45 | 11.00 | 9.73 | % | 0.13 | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.03 | 8/18/2026 2:59:11 PM EST | |||
| 78.00 | 7.55 | 9.30 | 8.43 | 8.61 | -2.24 | -20.65% | 0.11 | 4 | 3 | 0.63 | 0.97 | 0.02 | -0.03 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 79.00 | 5.95 | 8.50 | 7.23 | 7.66 | -5.12 | -40.07% | 0.09 | 5 | 7 | 0.52 | 0.95 | 0.02 | -0.04 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 80.00 | 5.70 | 7.60 | 6.65 | 6.68 | -2.42 | -26.60% | 0.08 | 7 | 74 | 0.47 | 0.92 | 0.03 | -0.05 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 81.00 | 4.85 | 6.70 | 5.78 | 5.88 | -4.22 | -41.79% | 0.07 | 8 | 8 | 0.44 | 0.88 | 0.04 | -0.06 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 82.00 | 3.00 | 5.85 | 4.43 | 4.97 | -2.34 | -32.02% | 0.05 | 4 | 13 | 0.31 | 0.83 | 0.05 | -0.07 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 83.00 | 2.87 | 5.65 | 4.26 | 4.17 | -1.28 | -23.49% | 0.05 | 6 | 198 | 0.36 | 0.78 | 0.06 | -0.09 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 84.00 | 2.66 | 4.00 | 3.33 | 5.37 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.35 | 0.71 | 0.07 | -0.09 | 8/17/2026 | 8/18/2026 2:59:11 PM EST |
| 85.00 | 2.08 | 3.00 | 2.54 | 2.65 | -1.40 | -34.57% | 0.03 | 6 | 24 | 0.34 | 0.63 | 0.08 | -0.10 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 86.00 | 1.66 | 2.00 | 1.83 | 1.96 | -1.88 | -48.96% | 0.02 | 110 | 44 | 0.34 | 0.55 | 0.08 | -0.10 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 87.00 | 0.99 | 1.78 | 1.39 | 1.54 | -1.11 | -41.89% | 0.02 | 21 | 206 | 0.33 | 0.47 | 0.08 | -0.10 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 88.00 | 0.84 | 1.20 | 1.02 | 1.24 | -0.75 | -37.69% | 0.01 | 11 | 120 | 0.32 | 0.38 | 0.08 | -0.10 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 89.00 | 0.64 | 1.02 | 0.83 | 0.82 | -1.20 | -59.41% | 0.01 | 6,645 | 169 | 0.32 | 0.31 | 0.08 | -0.09 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 90.00 | 0.45 | 0.58 | 0.52 | 0.50 | -0.76 | -60.32% | 0.01 | 40 | 107 | 0.32 | 0.24 | 0.07 | -0.07 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 91.00 | 0.30 | 0.43 | 0.37 | 0.36 | -0.58 | -61.71% | 0.00 | 6,609 | 99 | 0.32 | 0.18 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 92.00 | 0.13 | 0.48 | 0.31 | 0.31 | -0.31 | -50.00% | 0.00 | 4 | 171 | 0.32 | 0.13 | 0.05 | -0.05 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 93.00 | 0.00 | 0.49 | 0.25 | 0.21 | -0.29 | -58.00% | 0.00 | 70 | 127 | 0.33 | 0.09 | 0.04 | -0.04 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 94.00 | 0.08 | 0.14 | 0.11 | 0.12 | -0.30 | -71.43% | 0.00 | 44 | 408 | 0.33 | 0.06 | 0.03 | -0.03 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 95.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.21 | -75.00% | 0.00 | 25 | 236 | 0.33 | 0.04 | 0.02 | -0.02 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 96.00 | 0.05 | 0.48 | 0.27 | 0.07 | -0.16 | -69.57% | 0.00 | 74 | 53 | 0.34 | 0.02 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 97.00 | 0.00 | 0.49 | 0.25 | 0.09 | -0.07 | -43.75% | 0.00 | 76 | 56 | 0.35 | 0.01 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 98.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.09 | -81.82% | 0.00 | 55 | 29 | 0.35 | 0.01 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 99.00 | 0.01 | 0.28 | 0.15 | 0.12 | -0.02 | -14.29% | 0.00 | 42 | 96 | 0.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 100.00 | 0.01 | 0.14 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 19 | 75 | 0.41 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 101.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 5 | 22 | 0.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 2:59:11 PM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 2:59:11 PM EST |
| 104.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:11 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 2:59:11 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 2:59:11 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 2:59:11 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:11 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:11 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:11 PM EST | |||
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 2:59:11 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 2:59:11 PM EST |
| 72.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.21 | -72.42% | 0.00 | 9 | 16 | 1.02 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 73.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 8 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 2:59:11 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.04 | +100.00% | 0.00 | 2 | 34 | 0.47 | -0.01 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.74 | -0.01 | 0.01 | -0.02 | 8/4/2026 | 8/18/2026 2:59:11 PM EST |
| 77.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 9 | 0.45 | -0.02 | 0.01 | -0.03 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 78.00 | 0.01 | 0.30 | 0.16 | 0.06 | -0.57 | -90.48% | 0.00 | 5 | 27 | 0.33 | -0.03 | 0.02 | -0.03 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 79.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.06 | +66.67% | 0.00 | 42 | 30 | 0.33 | -0.05 | 0.02 | -0.04 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 80.00 | 0.16 | 0.40 | 0.28 | 0.12 | -0.02 | -14.29% | 0.00 | 3 | 101 | 0.36 | -0.08 | 0.03 | -0.05 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 81.00 | 0.22 | 0.46 | 0.34 | 0.36 | +0.19 | +111.77% | 0.00 | 8 | 218 | 0.34 | -0.12 | 0.04 | -0.06 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 82.00 | 0.21 | 0.64 | 0.43 | 0.45 | +0.16 | +55.18% | 0.01 | 78 | 2,295 | 0.33 | -0.17 | 0.05 | -0.07 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 83.00 | 0.58 | 0.85 | 0.72 | 0.60 | +0.25 | +71.43% | 0.01 | 6 | 206 | 0.34 | -0.22 | 0.06 | -0.09 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 84.00 | 0.89 | 1.16 | 1.03 | 1.00 | +0.46 | +85.19% | 0.01 | 5 | 248 | 0.33 | -0.29 | 0.07 | -0.09 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 85.00 | 1.30 | 1.60 | 1.45 | 1.35 | +0.43 | +46.74% | 0.02 | 34 | 643 | 0.34 | -0.37 | 0.08 | -0.10 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 86.00 | 1.70 | 2.02 | 1.86 | 1.75 | +0.71 | +68.27% | 0.02 | 8 | 55 | 0.33 | -0.45 | 0.08 | -0.10 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 87.00 | 2.29 | 2.69 | 2.49 | 2.40 | +0.84 | +53.85% | 0.03 | 68 | 110 | 0.34 | -0.53 | 0.08 | -0.10 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 88.00 | 2.72 | 3.35 | 3.04 | 3.00 | +0.98 | +48.52% | 0.03 | 9 | 340 | 0.32 | -0.62 | 0.08 | -0.10 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 89.00 | 2.49 | 4.15 | 3.32 | 3.38 | +1.13 | +50.23% | 0.04 | 2 | 19 | 0.32 | -0.69 | 0.08 | -0.09 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 90.00 | 3.75 | 4.90 | 4.33 | 4.10 | +1.00 | +32.26% | 0.05 | 19 | 74 | 0.33 | -0.76 | 0.07 | -0.07 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 91.00 | 4.00 | 5.85 | 4.93 | 5.20 | +1.20 | +30.00% | 0.05 | 30 | 31 | 0.29 | -0.82 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 92.00 | 4.90 | 7.45 | 6.18 | 5.69 | +1.69 | +42.25% | 0.07 | 14 | 53 | 0.37 | -0.87 | 0.05 | -0.05 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 93.00 | 6.90 | 7.55 | 7.23 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.38 | -0.91 | 0.04 | -0.04 | 8/10/2026 | 8/18/2026 2:59:11 PM EST |
| 94.00 | 7.40 | 8.70 | 8.05 | 5.11 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.52 | -0.94 | 0.03 | -0.03 | 8/17/2026 | 8/18/2026 2:59:11 PM EST |
| 95.00 | 7.75 | 10.50 | 9.13 | 8.44 | +2.59 | +44.28% | 0.10 | 10 | 19 | 0.57 | -0.96 | 0.02 | -0.02 | 8/18/2026 | 8/18/2026 2:59:11 PM EST |
| 96.00 | 8.60 | 10.75 | 9.68 | % | 0.10 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 8/18/2026 2:59:11 PM EST | |||
| 97.00 | 9.35 | 11.80 | 10.58 | % | 0.11 | 0 | 0 | 0.64 | -0.99 | 0.01 | -0.01 | 8/18/2026 2:59:11 PM EST | |||
| 98.00 | 10.20 | 12.90 | 11.55 | % | 0.12 | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.01 | 8/18/2026 2:59:11 PM EST | |||
| 99.00 | 11.20 | 13.55 | 12.38 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/18/2026 2:59:11 PM EST | |||
| 100.00 | 12.20 | 14.50 | 13.35 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/18/2026 2:59:11 PM EST | |||
| 101.00 | 13.75 | 15.55 | 14.65 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 2:59:11 PM EST |
| 102.00 | 14.20 | 16.65 | 15.43 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 2:59:11 PM EST |
| 103.00 | 15.20 | 17.75 | 16.48 | % | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/18/2026 2:59:11 PM EST | |||
| 104.00 | 16.20 | 18.85 | 17.53 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/18/2026 2:59:11 PM EST | |||
| 105.00 | 17.20 | 19.55 | 18.38 | 19.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/18/2026 2:59:11 PM EST |
| 106.00 | 18.20 | 20.75 | 19.48 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/18/2026 2:59:11 PM EST | |||
| 110.00 | 22.20 | 24.55 | 23.38 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/18/2026 2:59:11 PM EST | |||
| 115.00 | 27.20 | 29.70 | 28.45 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/18/2026 2:59:11 PM EST |