Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $85.06 as of 7/27/2026 1:45:18 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 | 40.60 | 43.35 | 41.98 | % | 0.93 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 50.00 | 35.60 | 37.40 | 36.50 | % | 0.73 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 55.00 | 30.60 | 32.45 | 31.53 | % | 0.57 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 60.00 | 25.60 | 27.45 | 26.53 | 31.60 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 65.00 | 20.60 | 22.40 | 21.50 | 20.43 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.33 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 70.00 | 15.55 | 17.45 | 16.50 | 15.35 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.08 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 72.00 | 13.65 | 15.45 | 14.55 | % | 0.20 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 73.00 | 12.70 | 14.55 | 13.63 | % | 0.19 | 0 | 0 | 0.94 | 0.99 | 0.01 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 74.00 | 11.75 | 13.50 | 12.63 | % | 0.17 | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 75.00 | 10.95 | 12.45 | 11.70 | 10.46 | 0.00 | 0.00% | 0.16 | 0 | 86 | 0.82 | 0.97 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 76.00 | 9.80 | 11.65 | 10.73 | 9.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | 0.96 | 0.01 | -0.04 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 77.00 | 8.90 | 10.75 | 9.83 | % | 0.13 | 0 | 0 | 0.78 | 0.95 | 0.02 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 78.00 | 7.15 | 10.75 | 8.95 | 9.10 | +2.30 | +33.83% | 0.11 | 2 | 11 | 0.96 | 0.92 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 79.00 | 7.25 | 8.75 | 8.00 | 7.73 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.68 | 0.90 | 0.03 | -0.07 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 6.35 | 8.05 | 7.20 | 6.35 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.69 | 0.86 | 0.03 | -0.08 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 81.00 | 5.60 | 7.00 | 6.30 | 5.73 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.37 | 0.83 | 0.04 | -0.09 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 82.00 | 3.50 | 7.45 | 5.48 | 5.35 | +2.15 | +67.19% | 0.07 | 3 | 12 | 0.83 | 0.79 | 0.05 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 83.00 | 4.65 | 5.05 | 4.85 | 4.93 | +0.66 | +15.46% | 0.06 | 10 | 16 | 0.43 | 0.74 | 0.05 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 84.00 | 3.90 | 4.35 | 4.13 | 4.15 | +0.76 | +22.42% | 0.05 | 11 | 34 | 0.42 | 0.68 | 0.06 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 2.79 | 3.70 | 3.25 | 3.43 | +0.71 | +26.11% | 0.04 | 6 | 124 | 0.38 | 0.63 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 86.00 | 2.78 | 3.15 | 2.97 | 2.95 | +0.73 | +32.89% | 0.03 | 59 | 311 | 0.43 | 0.56 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 87.00 | 2.29 | 2.52 | 2.41 | 2.16 | +0.27 | +14.29% | 0.03 | 44 | 120 | 0.42 | 0.50 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 88.00 | 1.79 | 2.04 | 1.92 | 1.90 | +0.48 | +33.81% | 0.02 | 21 | 52 | 0.41 | 0.44 | 0.06 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 89.00 | 1.10 | 1.67 | 1.39 | 1.56 | +0.47 | +43.12% | 0.02 | 383 | 71 | 0.38 | 0.37 | 0.06 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 90.00 | 0.95 | 1.32 | 1.14 | 1.06 | +0.20 | +23.26% | 0.01 | 43 | 155 | 0.39 | 0.31 | 0.06 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 91.00 | 0.71 | 1.00 | 0.86 | 0.75 | +0.07 | +10.30% | 0.01 | 6 | 35 | 0.39 | 0.25 | 0.05 | -0.09 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 92.00 | 0.59 | 0.75 | 0.67 | 0.68 | +0.19 | +38.78% | 0.01 | 156 | 74 | 0.40 | 0.20 | 0.05 | -0.07 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 93.00 | 0.20 | 0.64 | 0.42 | 0.57 | +0.12 | +26.67% | 0.00 | 9 | 111 | 0.36 | 0.16 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 94.00 | 0.26 | 0.52 | 0.39 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.40 | 0.12 | 0.03 | -0.05 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 95.00 | 0.22 | 0.31 | 0.27 | 0.31 | +0.13 | +72.23% | 0.00 | 10 | 255 | 0.39 | 0.09 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 96.00 | 0.15 | 0.38 | 0.27 | 0.24 | +0.10 | +71.43% | 0.00 | 3 | 90 | 0.43 | 0.07 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 97.00 | 0.00 | 0.31 | 0.16 | 0.16 | +0.04 | +33.34% | 0.00 | 1 | 29 | 0.49 | 0.05 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 98.00 | 0.00 | 0.71 | 0.36 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.65 | 0.04 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 99.00 | 0.00 | 0.63 | 0.32 | 0.17 | +0.11 | +183.34% | 0.00 | 48 | 11 | 0.66 | 0.03 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.56 | 0.28 | 0.06 | -0.03 | -33.34% | 0.00 | 69 | 714 | 0.67 | 0.02 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 101.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.11 | -68.75% | 0.00 | 45 | 4 | 0.59 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 102.00 | 0.01 | 0.34 | 0.18 | 0.06 | +0.02 | +50.00% | 0.00 | 13 | 12 | 0.51 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 103.00 | 0.01 | 0.22 | 0.12 | 0.06 | +0.03 | +100.00% | 0.00 | 4 | 25 | 0.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 104.00 | 0.01 | 0.18 | 0.10 | 0.09 | +0.06 | +200.00% | 0.00 | 16 | 32 | 0.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 106.00 | 0.00 | 1.43 | 0.72 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 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 | 1.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.04 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 70.00 | 0.02 | 0.11 | 0.07 | 0.02 | -0.10 | -83.34% | 0.00 | 57 | 14 | 0.59 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 72.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 82 | 1 | 0.51 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 73.00 | 0.01 | 0.11 | 0.06 | 0.11 | +0.01 | +10.00% | 0.00 | 18 | 2 | 0.42 | -0.01 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 74.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 26 | 8 | 0.57 | -0.02 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.10 | -0.14 | -58.34% | 0.00 | 73 | 173 | 0.50 | -0.03 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 76.00 | 0.09 | 0.44 | 0.27 | 0.19 | -0.48 | -71.65% | 0.00 | 5 | 26 | 0.52 | -0.04 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 77.00 | 0.00 | 0.87 | 0.44 | 0.27 | -0.12 | -30.77% | 0.01 | 2 | 47 | 0.69 | -0.05 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 78.00 | 0.11 | 0.61 | 0.36 | 0.33 | -0.11 | -25.00% | 0.00 | 6 | 53 | 0.48 | -0.08 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 79.00 | 0.26 | 0.93 | 0.60 | 0.41 | -0.60 | -59.41% | 0.01 | 107 | 55 | 0.51 | -0.10 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 0.30 | 0.62 | 0.46 | 0.58 | -0.11 | -15.95% | 0.01 | 304 | 173 | 0.43 | -0.14 | 0.03 | -0.08 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 81.00 | 0.50 | 0.78 | 0.64 | 0.69 | -0.36 | -34.29% | 0.01 | 19 | 121 | 0.43 | -0.17 | 0.04 | -0.09 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 82.00 | 0.70 | 0.94 | 0.82 | 0.94 | -0.39 | -29.33% | 0.01 | 1,262 | 477 | 0.43 | -0.21 | 0.05 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 83.00 | 0.96 | 1.17 | 1.07 | 1.23 | -0.32 | -20.65% | 0.01 | 47 | 92 | 0.43 | -0.26 | 0.05 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 84.00 | 1.27 | 1.51 | 1.39 | 1.43 | -1.22 | -46.04% | 0.02 | 4 | 62 | 0.43 | -0.32 | 0.06 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 1.64 | 1.90 | 1.77 | 1.68 | -0.89 | -34.63% | 0.02 | 40 | 89 | 0.43 | -0.37 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 86.00 | 2.01 | 2.32 | 2.17 | 2.35 | -0.52 | -18.12% | 0.03 | 47 | 49 | 0.42 | -0.44 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 87.00 | 2.46 | 2.80 | 2.63 | 2.15 | -1.08 | -33.44% | 0.03 | 2 | 36 | 0.42 | -0.50 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 88.00 | 2.94 | 3.35 | 3.15 | 3.45 | -0.87 | -20.14% | 0.04 | 1 | 334 | 0.41 | -0.56 | 0.06 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 89.00 | 3.45 | 3.95 | 3.70 | 4.10 | -0.92 | -18.33% | 0.04 | 1 | 3 | 0.40 | -0.63 | 0.06 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 90.00 | 4.15 | 4.60 | 4.38 | 4.44 | -2.06 | -31.70% | 0.05 | 4 | 13 | 0.40 | -0.69 | 0.06 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 91.00 | 4.90 | 5.35 | 5.13 | 7.38 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.39 | -0.75 | 0.05 | -0.09 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 92.00 | 5.20 | 7.00 | 6.10 | 8.37 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.59 | -0.80 | 0.05 | -0.07 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 93.00 | 6.05 | 7.70 | 6.88 | 6.78 | -0.82 | -10.79% | 0.07 | 1 | 21 | 0.57 | -0.84 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 94.00 | 7.00 | 8.65 | 7.83 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.61 | -0.88 | 0.03 | -0.05 | 7/8/2026 | 7/27/2026 4:00:02 PM EST |
| 95.00 | 7.85 | 9.70 | 8.78 | 5.72 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.66 | -0.91 | 0.03 | -0.04 | 6/30/2026 | 7/27/2026 4:00:02 PM EST |
| 96.00 | 8.80 | 10.70 | 9.75 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.70 | -0.93 | 0.02 | -0.03 | 7/6/2026 | 7/27/2026 4:00:02 PM EST |
| 97.00 | 9.75 | 11.60 | 10.68 | % | 0.11 | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 98.00 | 10.75 | 12.55 | 11.65 | % | 0.12 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 99.00 | 11.75 | 13.65 | 12.70 | 13.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.01 | 7/8/2026 | 7/27/2026 4:00:02 PM EST |
| 100.00 | 12.70 | 14.65 | 13.68 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 101.00 | 13.70 | 15.45 | 14.58 | % | 0.14 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 102.00 | 14.70 | 16.85 | 15.78 | % | 0.15 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 103.00 | 15.70 | 17.50 | 16.60 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 104.00 | 16.70 | 18.75 | 17.73 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 105.00 | 17.70 | 19.85 | 18.78 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 106.00 | 18.70 | 20.90 | 19.80 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 110.00 | 22.70 | 24.60 | 23.65 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 115.00 | 27.70 | 30.00 | 28.85 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |