Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $78.75 as of 9/4/2026 2:45:54 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 | 28.90 | 31.05 | 29.98 | 27.00 | 0.00 | 0.00% | 0.60 | 0 | 6 | 2.57 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 2:59:12 PM EST |
| 55.00 | 23.30 | 26.10 | 24.70 | % | 0.45 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 60.00 | 19.40 | 21.10 | 20.25 | % | 0.34 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 65.00 | 13.60 | 16.00 | 14.80 | % | 0.23 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 66.00 | 12.25 | 15.10 | 13.68 | % | 0.21 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 67.00 | 11.25 | 14.10 | 12.68 | % | 0.19 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 68.00 | 10.25 | 13.10 | 11.68 | % | 0.17 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 69.00 | 9.45 | 12.10 | 10.78 | % | 0.16 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 70.00 | 8.55 | 11.00 | 9.78 | 8.31 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 2:59:12 PM EST |
| 71.00 | 7.55 | 10.10 | 8.83 | % | 0.12 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 9/4/2026 2:59:12 PM EST | |||
| 72.00 | 6.50 | 9.10 | 7.80 | % | 0.11 | 0 | 0 | 0.87 | 0.99 | 0.01 | -0.02 | 9/4/2026 2:59:12 PM EST | |||
| 73.00 | 6.05 | 7.75 | 6.90 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.65 | 0.97 | 0.02 | -0.03 | 9/2/2026 | 9/4/2026 2:59:12 PM EST |
| 74.00 | 5.60 | 6.50 | 6.05 | 6.13 | +0.96 | +18.57% | 0.08 | 33 | 5 | 0.57 | 0.95 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 75.00 | 4.65 | 5.40 | 5.03 | 4.96 | +0.46 | +10.23% | 0.07 | 62 | 22 | 0.46 | 0.92 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 76.00 | 3.65 | 4.55 | 4.10 | 4.24 | +0.99 | +30.47% | 0.05 | 61 | 37 | 0.45 | 0.89 | 0.06 | -0.06 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 77.00 | 2.81 | 3.60 | 3.21 | 3.32 | +0.88 | +36.07% | 0.04 | 58 | 29 | 0.32 | 0.82 | 0.08 | -0.07 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 78.00 | 2.19 | 2.71 | 2.45 | 2.57 | +0.81 | +46.03% | 0.03 | 126 | 151 | 0.30 | 0.74 | 0.10 | -0.08 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 79.00 | 1.71 | 1.83 | 1.77 | 1.71 | +0.43 | +33.60% | 0.02 | 194 | 76 | 0.28 | 0.63 | 0.12 | -0.09 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 80.00 | 1.16 | 1.30 | 1.23 | 1.27 | +0.47 | +58.75% | 0.02 | 697 | 380 | 0.28 | 0.50 | 0.13 | -0.09 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 81.00 | 0.75 | 0.83 | 0.79 | 0.78 | +0.20 | +34.49% | 0.01 | 5,809 | 310 | 0.29 | 0.38 | 0.12 | -0.09 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 82.00 | 0.46 | 0.52 | 0.49 | 0.52 | +0.20 | +62.50% | 0.01 | 5,897 | 163 | 0.29 | 0.27 | 0.11 | -0.08 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 83.00 | 0.27 | 0.33 | 0.30 | 0.29 | +0.07 | +31.82% | 0.00 | 126 | 218 | 0.29 | 0.18 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 84.00 | 0.13 | 0.22 | 0.18 | 0.18 | +0.01 | +5.89% | 0.00 | 112 | 766 | 0.30 | 0.12 | 0.06 | -0.05 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 85.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 430 | 651 | 0.30 | 0.08 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 86.00 | 0.05 | 0.07 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 45 | 98 | 0.31 | 0.05 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 87.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 83 | 405 | 0.32 | 0.03 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 88.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 87 | 169 | 0.33 | 0.02 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 89.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 12 | 219 | 0.35 | 0.01 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 41 | 404 | 0.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 91.00 | 0.00 | 0.55 | 0.28 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 66 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 92.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.99 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 2:59:12 PM EST |
| 93.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.72 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 2:59:12 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 2:59:12 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.13 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 2:59:12 PM EST |
| 96.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 2:59:12 PM EST |
| 97.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 2:59:12 PM EST |
| 98.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.26 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 2:59:12 PM EST |
| 99.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 2:59:12 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.66 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 2:59:12 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 2:59:12 PM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 2:59:12 PM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 2:59:12 PM EST |
| 104.00 | 0.00 | 0.61 | 0.31 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 2:59:12 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 2:59:12 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 2:59:12 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.80 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 2:59:12 PM EST |
| 115.00 | 0.00 | 0.54 | 0.27 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 2:59:12 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 | 1.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 2:59:12 PM EST | |
| 65.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 66.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 67.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 68.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 69.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 70.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 71.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 10 | 12 | 0.41 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 72.00 | 0.02 | 0.04 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 5 | 87 | 0.37 | -0.01 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 73.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 24 | 44 | 0.32 | -0.03 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 74.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.14 | -66.67% | 0.00 | 16 | 88 | 0.32 | -0.05 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 75.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 56 | 111 | 0.31 | -0.08 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 76.00 | 0.15 | 0.21 | 0.18 | 0.19 | -0.23 | -54.77% | 0.00 | 44 | 121 | 0.31 | -0.12 | 0.06 | -0.06 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 77.00 | 0.28 | 0.32 | 0.30 | 0.29 | -0.38 | -56.72% | 0.00 | 52 | 231 | 0.29 | -0.18 | 0.08 | -0.07 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 78.00 | 0.47 | 0.60 | 0.54 | 0.51 | -0.51 | -50.00% | 0.01 | 100 | 212 | 0.29 | -0.26 | 0.10 | -0.08 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 79.00 | 0.79 | 0.90 | 0.85 | 0.82 | -0.71 | -46.41% | 0.01 | 91 | 125 | 0.28 | -0.37 | 0.12 | -0.09 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 80.00 | 1.24 | 1.39 | 1.32 | 1.33 | -0.79 | -37.27% | 0.02 | 312 | 240 | 0.28 | -0.50 | 0.13 | -0.09 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 81.00 | 1.81 | 1.97 | 1.89 | 1.89 | -0.94 | -33.22% | 0.02 | 31 | 118 | 0.28 | -0.62 | 0.12 | -0.09 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 82.00 | 2.38 | 2.76 | 2.57 | 2.50 | -1.41 | -36.07% | 0.03 | 69 | 86 | 0.27 | -0.73 | 0.11 | -0.08 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 83.00 | 2.84 | 4.10 | 3.47 | 3.35 | -3.43 | -50.59% | 0.04 | 7 | 270 | 0.28 | -0.82 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 84.00 | 4.00 | 4.95 | 4.48 | 4.22 | -1.78 | -29.67% | 0.05 | 3 | 75 | 0.35 | -0.88 | 0.06 | -0.05 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 85.00 | 4.30 | 6.60 | 5.45 | 8.89 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.76 | -0.92 | 0.04 | -0.04 | 9/1/2026 | 9/4/2026 2:59:12 PM EST |
| 86.00 | 5.40 | 7.55 | 6.48 | 5.74 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.80 | -0.95 | 0.03 | -0.03 | 8/28/2026 | 9/4/2026 2:59:12 PM EST |
| 87.00 | 6.45 | 8.05 | 7.25 | 8.54 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.69 | -0.97 | 0.02 | -0.02 | 8/31/2026 | 9/4/2026 2:59:12 PM EST |
| 88.00 | 7.55 | 8.40 | 7.98 | 8.17 | -1.23 | -13.09% | 0.09 | 4 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 2:59:12 PM EST |
| 89.00 | 8.40 | 10.00 | 9.20 | 10.57 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.85 | -0.99 | 0.01 | -0.01 | 8/31/2026 | 9/4/2026 2:59:12 PM EST |
| 90.00 | 9.60 | 11.00 | 10.30 | 9.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 2:59:12 PM EST |
| 91.00 | 10.15 | 12.50 | 11.33 | 9.87 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 2:59:12 PM EST |
| 92.00 | 11.20 | 13.50 | 12.35 | 10.18 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 2:59:12 PM EST |
| 93.00 | 11.85 | 14.50 | 13.18 | 6.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 2:59:12 PM EST |
| 94.00 | 13.20 | 15.50 | 14.35 | 4.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 2:59:12 PM EST |
| 95.00 | 14.10 | 16.50 | 15.30 | 16.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 2:59:12 PM EST |
| 96.00 | 15.15 | 17.50 | 16.33 | % | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 97.00 | 16.20 | 18.50 | 17.35 | % | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 98.00 | 17.35 | 19.50 | 18.43 | % | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 99.00 | 18.15 | 20.50 | 19.33 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 100.00 | 19.40 | 21.50 | 20.45 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 101.00 | 20.30 | 22.50 | 21.40 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 102.00 | 21.50 | 23.50 | 22.50 | % | 0.22 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 103.00 | 22.30 | 24.50 | 23.40 | % | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 104.00 | 23.35 | 25.50 | 24.43 | % | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 105.00 | 24.35 | 26.50 | 25.43 | % | 0.24 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 106.00 | 25.25 | 27.50 | 26.38 | 23.12 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 2:59:12 PM EST |
| 110.00 | 29.30 | 31.50 | 30.40 | % | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST | |||
| 115.00 | 34.20 | 36.50 | 35.35 | % | 0.31 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 2:59:12 PM EST |