Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $81.14 as of 8/28/2026 2:16:36 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 | 29.60 | 32.10 | 30.85 | 32.98 | 0.00 | 0.00% | 0.62 | 0 | 3 | 3.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 2:58:59 PM EST |
| 55.00 | 24.70 | 27.15 | 25.93 | % | 0.47 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 60.00 | 19.80 | 20.75 | 20.28 | 28.57 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/28/2026 2:58:59 PM EST |
| 65.00 | 14.60 | 16.65 | 15.63 | % | 0.24 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 70.00 | 9.75 | 12.15 | 10.95 | % | 0.16 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 72.00 | 7.75 | 10.15 | 8.95 | 10.82 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.16 | 0.98 | 0.01 | -0.02 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 73.00 | 6.80 | 8.35 | 7.58 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.83 | 0.97 | 0.02 | -0.03 | 8/21/2026 | 8/28/2026 2:58:59 PM EST |
| 74.00 | 5.85 | 7.50 | 6.68 | 7.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.01 | 0.96 | 0.02 | -0.04 | 8/20/2026 | 8/28/2026 2:58:59 PM EST |
| 75.00 | 4.60 | 5.85 | 5.23 | 7.92 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.51 | 0.93 | 0.03 | -0.05 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 76.00 | 4.05 | 5.00 | 4.53 | 5.00 | -2.60 | -34.22% | 0.06 | 4 | 2 | 0.50 | 0.89 | 0.05 | -0.06 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 77.00 | 2.94 | 4.85 | 3.90 | 3.64 | -1.30 | -26.32% | 0.05 | 19 | 3 | 0.38 | 0.84 | 0.07 | -0.07 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 78.00 | 2.54 | 2.82 | 2.68 | 2.65 | -1.88 | -41.51% | 0.03 | 923 | 65 | 0.30 | 0.76 | 0.09 | -0.08 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 79.00 | 1.72 | 2.55 | 2.14 | 2.10 | -1.15 | -35.39% | 0.03 | 903 | 6 | 0.31 | 0.67 | 0.11 | -0.10 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 80.00 | 1.30 | 1.55 | 1.43 | 1.40 | -1.22 | -46.57% | 0.02 | 82 | 33 | 0.31 | 0.55 | 0.12 | -0.10 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 81.00 | 0.90 | 1.02 | 0.96 | 0.96 | -0.74 | -43.53% | 0.01 | 285 | 80 | 0.30 | 0.43 | 0.12 | -0.10 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 82.00 | 0.57 | 0.69 | 0.63 | 0.62 | -0.56 | -47.46% | 0.01 | 5,928 | 217 | 0.30 | 0.32 | 0.11 | -0.09 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 83.00 | 0.37 | 0.46 | 0.42 | 0.36 | -0.46 | -56.10% | 0.01 | 6,021 | 149 | 0.30 | 0.23 | 0.09 | -0.07 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 84.00 | 0.21 | 0.31 | 0.26 | 0.24 | -0.41 | -63.08% | 0.00 | 299 | 179 | 0.30 | 0.15 | 0.07 | -0.06 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 85.00 | 0.06 | 0.17 | 0.12 | 0.15 | -0.27 | -64.29% | 0.00 | 240 | 246 | 0.31 | 0.10 | 0.05 | -0.04 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 86.00 | 0.03 | 0.16 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 57 | 85 | 0.32 | 0.06 | 0.03 | -0.03 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 87.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 26 | 167 | 0.31 | 0.04 | 0.02 | -0.02 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 52 | 216 | 0.33 | 0.02 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 89.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.07 | -77.78% | 0.00 | 75 | 67 | 0.34 | 0.01 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 90.00 | 0.00 | 0.19 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 126 | 0.47 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 91.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 22 | 107 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 92.00 | 0.01 | 0.20 | 0.11 | 0.04 | -0.02 | -33.34% | 0.00 | 8 | 104 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 93.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 38 | 137 | 0.48 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 106 | 0.45 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 95.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.94 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 96.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.23 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 2:58:59 PM EST |
| 97.00 | 0.00 | 1.15 | 0.58 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 2:58:59 PM EST |
| 98.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 15 | 19 | 0.75 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 99.00 | 0.00 | 1.01 | 0.51 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 2:58:59 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.29 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 2:58:59 PM EST |
| 101.00 | 0.00 | 1.60 | 0.80 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 2:58:59 PM EST |
| 102.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 2:58:59 PM EST |
| 103.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 2:58:59 PM EST |
| 104.00 | 0.00 | 1.40 | 0.70 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 2:58:59 PM EST |
| 105.00 | 0.00 | 1.26 | 0.63 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 2:58:59 PM EST |
| 106.00 | 0.00 | 1.31 | 0.66 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 2:58:59 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 2:58:59 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 2:58:59 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 65.00 | 0.00 | 0.11 | 0.06 | 0.03 | % | 0.00 | 6 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST | |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 72.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 45 | 0.38 | -0.02 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 73.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 11 | 79 | 0.37 | -0.03 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 74.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 11 | 125 | 0.35 | -0.04 | 0.02 | -0.04 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 75.00 | 0.08 | 0.13 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 50 | 289 | 0.33 | -0.07 | 0.03 | -0.05 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 76.00 | 0.08 | 0.20 | 0.14 | 0.17 | +0.01 | +6.25% | 0.00 | 59 | 115 | 0.32 | -0.11 | 0.05 | -0.06 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 77.00 | 0.29 | 0.39 | 0.34 | 0.25 | -0.03 | -10.72% | 0.00 | 38 | 26 | 0.32 | -0.16 | 0.07 | -0.07 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 78.00 | 0.42 | 0.59 | 0.51 | 0.53 | +0.08 | +17.78% | 0.01 | 56 | 374 | 0.31 | -0.24 | 0.09 | -0.08 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 79.00 | 0.78 | 0.93 | 0.86 | 0.77 | +0.07 | +10.00% | 0.01 | 192 | 143 | 0.31 | -0.33 | 0.11 | -0.10 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 80.00 | 1.15 | 1.30 | 1.23 | 1.25 | +0.18 | +16.83% | 0.02 | 181 | 745 | 0.30 | -0.45 | 0.12 | -0.10 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 81.00 | 1.71 | 1.95 | 1.83 | 1.85 | +0.41 | +28.48% | 0.02 | 266 | 161 | 0.30 | -0.57 | 0.12 | -0.10 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 82.00 | 2.22 | 2.69 | 2.46 | 2.34 | +0.44 | +23.16% | 0.03 | 147 | 401 | 0.30 | -0.68 | 0.11 | -0.09 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 83.00 | 3.10 | 3.45 | 3.28 | 3.10 | +0.88 | +39.64% | 0.04 | 70 | 297 | 0.29 | -0.77 | 0.09 | -0.07 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 84.00 | 3.75 | 4.35 | 4.05 | 3.85 | +0.45 | +13.24% | 0.05 | 21 | 179 | 0.43 | -0.85 | 0.07 | -0.06 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 85.00 | 4.90 | 6.00 | 5.45 | 5.05 | +0.75 | +17.45% | 0.06 | 8 | 75 | 0.43 | -0.90 | 0.05 | -0.04 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 86.00 | 5.00 | 6.15 | 5.58 | 5.57 | +1.31 | +30.76% | 0.06 | 112 | 242 | 0.61 | -0.94 | 0.03 | -0.03 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 87.00 | 6.35 | 7.30 | 6.83 | 6.76 | +1.06 | +18.60% | 0.08 | 3 | 23 | 0.72 | -0.96 | 0.02 | -0.02 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 88.00 | 7.40 | 8.80 | 8.10 | 8.00 | +1.73 | +27.60% | 0.09 | 6 | 41 | 0.76 | -0.98 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 89.00 | 6.95 | 10.45 | 8.70 | 8.57 | +1.27 | +17.40% | 0.10 | 2 | 36 | 0.82 | -0.99 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 90.00 | 7.90 | 10.65 | 9.28 | 8.98 | +1.51 | +20.22% | 0.10 | 2 | 18 | 0.76 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 91.00 | 8.85 | 12.35 | 10.60 | 8.95 | +1.25 | +16.24% | 0.12 | 1 | 17 | 0.87 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 92.00 | 9.95 | 12.40 | 11.18 | 4.27 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 2:58:59 PM EST |
| 93.00 | 10.85 | 13.20 | 12.03 | 11.58 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 2:58:59 PM EST |
| 94.00 | 11.95 | 14.40 | 13.18 | 7.39 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 2:58:59 PM EST |
| 95.00 | 12.95 | 15.35 | 14.15 | 13.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 2:58:59 PM EST |
| 96.00 | 13.95 | 16.60 | 15.28 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 97.00 | 14.95 | 17.60 | 16.28 | 6.62 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 2:58:59 PM EST |
| 98.00 | 15.95 | 18.50 | 17.23 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 99.00 | 16.95 | 19.65 | 18.30 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 100.00 | 17.95 | 20.75 | 19.35 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 101.00 | 18.95 | 21.70 | 20.33 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 102.00 | 19.95 | 22.85 | 21.40 | % | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 103.00 | 20.95 | 23.45 | 22.20 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 104.00 | 21.95 | 25.05 | 23.50 | % | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 105.00 | 22.85 | 25.50 | 24.18 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 106.00 | 23.95 | 26.55 | 25.25 | % | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 110.00 | 27.95 | 30.50 | 29.23 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 115.00 | 32.95 | 35.55 | 34.25 | % | 0.30 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST |