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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 59.75 | 63.95 | 61.85 | % | 2.47 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 28.00 | 56.90 | 60.80 | 58.85 | % | 2.10 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 30.00 | 54.90 | 58.25 | 56.58 | 57.00 | 0.00 | 0.00% | 1.89 | 0 | 30 | 1.84 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:02 PM EST |
| 33.00 | 52.65 | 55.25 | 53.95 | 40.85 | 0.00 | 0.00% | 1.63 | 0 | 49 | 1.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 4:00:02 PM EST |
| 35.00 | 49.95 | 53.30 | 51.63 | 41.50 | 0.00 | 0.00% | 1.48 | 0 | 27 | 1.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 4:00:02 PM EST |
| 38.00 | 46.95 | 50.30 | 48.63 | 55.65 | 0.00 | 0.00% | 1.28 | 0 | 104 | 1.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 40.00 | 45.70 | 48.30 | 47.00 | 48.00 | 0.00 | 0.00% | 1.18 | 0 | 46 | 1.38 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:02 PM EST |
| 43.00 | 42.10 | 45.35 | 43.73 | 41.99 | 0.00 | 0.00% | 1.02 | 0 | 45 | 1.28 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 4:00:02 PM EST |
| 45.00 | 40.75 | 43.35 | 42.05 | 36.75 | 0.00 | 0.00% | 0.93 | 0 | 81 | 1.20 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 4:00:02 PM EST |
| 47.00 | 38.05 | 41.40 | 39.73 | 46.05 | 0.00 | 0.00% | 0.85 | 0 | 47 | 1.15 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:02 PM EST |
| 50.00 | 34.95 | 38.40 | 36.68 | 38.10 | 0.00 | 0.00% | 0.73 | 0 | 146 | 1.05 | 1.00 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 52.50 | 32.60 | 36.45 | 34.53 | 37.27 | 0.00 | 0.00% | 0.66 | 0 | 303 | 1.21 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 4:00:02 PM EST |
| 55.00 | 30.85 | 34.00 | 32.43 | 28.28 | 0.00 | 0.00% | 0.59 | 0 | 202 | 1.13 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 57.50 | 27.85 | 31.55 | 29.70 | 30.47 | 0.00 | 0.00% | 0.52 | 0 | 207 | 1.05 | 0.99 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 60.00 | 26.40 | 27.90 | 27.15 | 25.58 | 0.00 | 0.00% | 0.45 | 0 | 696 | 0.79 | 0.98 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 62.50 | 23.75 | 25.40 | 24.58 | 24.93 | 0.00 | 0.00% | 0.39 | 0 | 340 | 0.71 | 0.97 | 0.00 | -0.02 | 7/8/2026 | 7/27/2026 4:00:02 PM EST |
| 65.00 | 21.50 | 23.05 | 22.28 | 17.40 | 0.00 | 0.00% | 0.34 | 0 | 616 | 0.67 | 0.96 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 67.50 | 19.10 | 20.75 | 19.93 | 19.46 | 0.00 | 0.00% | 0.30 | 0 | 698 | 0.64 | 0.94 | 0.01 | -0.03 | 7/15/2026 | 7/27/2026 4:00:02 PM EST |
| 70.00 | 16.90 | 18.45 | 17.68 | 14.90 | 0.00 | 0.00% | 0.25 | 0 | 2,000 | 0.38 | 0.92 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 72.50 | 14.40 | 16.05 | 15.23 | 15.88 | +5.08 | +47.04% | 0.21 | 1 | 3,612 | 0.33 | 0.89 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 12.05 | 14.25 | 13.15 | 12.83 | +4.13 | +47.48% | 0.18 | 8 | 1,976 | 0.36 | 0.85 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 77.50 | 11.00 | 11.80 | 11.40 | 7.62 | 0.00 | 0.00% | 0.15 | 0 | 1,126 | 0.42 | 0.80 | 0.02 | -0.04 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 9.10 | 9.80 | 9.45 | 9.15 | +0.90 | +10.91% | 0.12 | 82 | 2,732 | 0.40 | 0.74 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 82.50 | 7.35 | 8.10 | 7.73 | 7.74 | +0.99 | +14.67% | 0.09 | 12 | 3,025 | 0.39 | 0.67 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 5.80 | 6.70 | 6.25 | 6.20 | +0.80 | +14.82% | 0.07 | 6 | 2,495 | 0.39 | 0.60 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 87.50 | 4.90 | 5.20 | 5.05 | 4.80 | +0.60 | +14.29% | 0.06 | 202 | 766 | 0.39 | 0.52 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 90.00 | 3.80 | 4.05 | 3.93 | 3.89 | +0.71 | +22.33% | 0.04 | 696 | 8,290 | 0.39 | 0.45 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 92.50 | 2.88 | 3.10 | 2.99 | 2.88 | +0.52 | +22.04% | 0.03 | 16 | 895 | 0.38 | 0.37 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 95.00 | 2.15 | 2.42 | 2.29 | 1.96 | +0.16 | +8.89% | 0.02 | 568 | 1,675 | 0.38 | 0.31 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 97.50 | 1.58 | 1.86 | 1.72 | 1.49 | +0.18 | +13.74% | 0.02 | 44 | 617 | 0.38 | 0.25 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 100.00 | 1.13 | 1.35 | 1.24 | 1.13 | +0.13 | +13.00% | 0.01 | 550 | 1,413 | 0.38 | 0.19 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 0.49 | 0.70 | 0.60 | 0.59 | +0.33 | +126.93% | 0.01 | 26 | 973 | 0.37 | 0.11 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 110.00 | 0.20 | 0.44 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.38 | 0.06 | 0.01 | -0.01 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 0.31 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.38 | 0.03 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 0.01 | 0.37 | 0.19 | 0.11 | -0.33 | -75.00% | 0.00 | 3 | 276 | 0.40 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.28 | 0.14 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 297 | 0.52 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 35.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.93 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 746 | 1.26 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.76 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 43.00 | 0.01 | 0.28 | 0.15 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 1,015 | 0.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,609 | 0.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,010 | 0.88 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:02 PM EST |
| 50.00 | 0.01 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,881 | 0.60 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 52.50 | 0.02 | 0.35 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.64 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 55.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 4,607 | 0.52 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 57.50 | 0.01 | 0.36 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 888 | 0.53 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 60.00 | 0.06 | 0.20 | 0.13 | 0.20 | -0.01 | -4.77% | 0.00 | 19 | 5,063 | 0.50 | -0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 62.50 | 0.08 | 0.27 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.47 | -0.03 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 65.00 | 0.11 | 0.56 | 0.34 | 0.27 | -0.08 | -22.86% | 0.01 | 1 | 1,697 | 0.47 | -0.04 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 67.50 | 0.26 | 0.58 | 0.42 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3,779 | 0.45 | -0.06 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 70.00 | 0.56 | 0.70 | 0.63 | 0.62 | -0.12 | -16.22% | 0.01 | 25 | 7,278 | 0.45 | -0.08 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 72.50 | 0.69 | 0.97 | 0.83 | 0.90 | -0.14 | -13.47% | 0.01 | 8 | 1,090 | 0.43 | -0.11 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 1.21 | 1.37 | 1.29 | 1.28 | -0.28 | -17.95% | 0.02 | 40 | 12,248 | 0.43 | -0.15 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 77.50 | 1.54 | 2.11 | 1.83 | 1.74 | -0.34 | -16.35% | 0.02 | 15 | 3,551 | 0.43 | -0.20 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 2.22 | 2.58 | 2.40 | 2.48 | -0.36 | -12.68% | 0.03 | 594 | 2,084 | 0.41 | -0.26 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 82.50 | 3.05 | 3.40 | 3.23 | 3.40 | -0.34 | -9.10% | 0.04 | 47 | 1,180 | 0.41 | -0.33 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 4.05 | 4.45 | 4.25 | 4.35 | -0.55 | -11.23% | 0.05 | 621 | 3,683 | 0.40 | -0.40 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 87.50 | 5.10 | 5.85 | 5.48 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 1,085 | 0.40 | -0.48 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 90.00 | 6.15 | 7.15 | 6.65 | 7.00 | -3.34 | -32.31% | 0.07 | 210 | 1,191 | 0.38 | -0.55 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 92.50 | 8.00 | 8.80 | 8.40 | 8.00 | -4.40 | -35.49% | 0.09 | 4 | 389 | 0.39 | -0.63 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 95.00 | 9.60 | 10.50 | 10.05 | 14.43 | 0.00 | 0.00% | 0.11 | 0 | 202 | 0.38 | -0.69 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 97.50 | 11.60 | 12.40 | 12.00 | 12.60 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.38 | -0.75 | 0.02 | -0.04 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 100.00 | 13.65 | 15.15 | 14.40 | 15.30 | 0.00 | 0.00% | 0.14 | 0 | 124 | 0.39 | -0.81 | 0.02 | -0.03 | 7/15/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 17.90 | 19.70 | 18.80 | 17.30 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.51 | -0.89 | 0.01 | -0.02 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 110.00 | 22.70 | 24.85 | 23.78 | 21.54 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.60 | -0.94 | 0.01 | -0.01 | 7/9/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 26.50 | 30.45 | 28.48 | 28.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 7/8/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 32.00 | 35.40 | 33.70 | 27.82 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 37.00 | 40.40 | 38.70 | % | 0.31 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 130.00 | 42.00 | 45.40 | 43.70 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |