Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $79.00 as of 6/8/2026 7:43:34 AM 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 | 52.50 | 55.50 | 54.00 | % | 2.16 | 0 | 9 | 1.79 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:43 PM EST | |||
| 28.00 | 49.95 | 52.25 | 51.10 | % | 1.82 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:43 PM EST | |||
| 30.00 | 48.00 | 50.00 | 49.00 | % | 1.63 | 0 | 29 | 1.35 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:43 PM EST | |||
| 33.00 | 44.70 | 47.70 | 46.20 | 40.85 | 0.00 | 0.00% | 1.40 | 0 | 49 | 1.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/8/2026 3:59:43 PM EST |
| 35.00 | 42.90 | 45.40 | 44.15 | 41.50 | 0.00 | 0.00% | 1.26 | 0 | 29 | 1.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/8/2026 3:59:43 PM EST |
| 38.00 | 40.00 | 42.15 | 41.08 | % | 1.08 | 0 | 102 | 1.08 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:43 PM EST | |||
| 40.00 | 38.05 | 40.45 | 39.25 | 39.15 | 0.00 | 0.00% | 0.98 | 0 | 41 | 1.08 | 0.99 | 0.00 | 0.00 | 5/26/2026 | 6/8/2026 3:59:43 PM EST |
| 43.00 | 35.50 | 37.80 | 36.65 | % | 0.85 | 0 | 45 | 1.02 | 0.99 | 0.00 | -0.01 | 6/8/2026 3:59:43 PM EST | |||
| 45.00 | 33.80 | 35.45 | 34.63 | 36.75 | 0.00 | 0.00% | 0.77 | 0 | 81 | 0.90 | 0.99 | 0.00 | -0.01 | 6/1/2026 | 6/8/2026 3:59:43 PM EST |
| 47.00 | 31.70 | 33.95 | 32.83 | 35.91 | 0.00 | 0.00% | 0.70 | 0 | 59 | 0.92 | 0.98 | 0.00 | -0.01 | 5/28/2026 | 6/8/2026 3:59:43 PM EST |
| 50.00 | 29.05 | 30.85 | 29.95 | 32.21 | 0.00 | 0.00% | 0.60 | 0 | 177 | 0.72 | 0.97 | 0.00 | -0.01 | 6/1/2026 | 6/8/2026 3:59:43 PM EST |
| 52.50 | 26.55 | 28.55 | 27.55 | 28.25 | 0.00 | 0.00% | 0.52 | 0 | 308 | 0.64 | 0.96 | 0.00 | -0.01 | 6/4/2026 | 6/8/2026 3:59:43 PM EST |
| 55.00 | 24.35 | 26.30 | 25.33 | 25.35 | 0.00 | 0.00% | 0.46 | 0 | 213 | 0.63 | 0.94 | 0.01 | -0.02 | 6/5/2026 | 6/8/2026 3:59:43 PM EST |
| 57.50 | 21.85 | 23.95 | 22.90 | 23.90 | 0.00 | 0.00% | 0.40 | 0 | 208 | 0.58 | 0.92 | 0.01 | -0.02 | 6/4/2026 | 6/8/2026 3:59:43 PM EST |
| 60.00 | 19.90 | 21.50 | 20.70 | 20.80 | 0.00 | 0.00% | 0.34 | 0 | 701 | 0.56 | 0.89 | 0.01 | -0.02 | 6/3/2026 | 6/8/2026 3:59:43 PM EST |
| 62.50 | 17.60 | 19.05 | 18.33 | 22.25 | 0.00 | 0.00% | 0.29 | 0 | 329 | 0.53 | 0.86 | 0.01 | -0.03 | 5/29/2026 | 6/8/2026 3:59:43 PM EST |
| 65.00 | 15.80 | 17.05 | 16.43 | 16.60 | -0.18 | -1.08% | 0.25 | 2 | 608 | 0.51 | 0.82 | 0.01 | -0.03 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 67.50 | 13.85 | 14.90 | 14.38 | 15.21 | 0.00 | 0.00% | 0.21 | 0 | 697 | 0.48 | 0.78 | 0.02 | -0.03 | 6/5/2026 | 6/8/2026 3:59:43 PM EST |
| 70.00 | 12.10 | 13.30 | 12.70 | 12.96 | +0.01 | +0.08% | 0.18 | 1 | 2,025 | 0.48 | 0.73 | 0.02 | -0.03 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 72.50 | 10.55 | 12.20 | 11.38 | 12.03 | 0.00 | 0.00% | 0.16 | 0 | 3,489 | 0.49 | 0.68 | 0.02 | -0.04 | 6/4/2026 | 6/8/2026 3:59:43 PM EST |
| 75.00 | 9.10 | 9.65 | 9.38 | 9.62 | -0.44 | -4.38% | 0.13 | 12 | 1,996 | 0.45 | 0.63 | 0.02 | -0.04 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 77.50 | 7.75 | 8.30 | 8.03 | 8.05 | -0.74 | -8.42% | 0.10 | 30 | 925 | 0.45 | 0.58 | 0.02 | -0.04 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 80.00 | 6.50 | 6.95 | 6.73 | 6.97 | -0.33 | -4.53% | 0.08 | 40 | 2,707 | 0.44 | 0.52 | 0.02 | -0.04 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 82.50 | 5.50 | 5.70 | 5.60 | 5.87 | -0.23 | -3.77% | 0.07 | 16 | 2,737 | 0.43 | 0.47 | 0.02 | -0.04 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 85.00 | 4.50 | 4.85 | 4.68 | 4.65 | -0.65 | -12.27% | 0.06 | 317 | 3,684 | 0.43 | 0.41 | 0.02 | -0.04 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 87.50 | 3.75 | 4.05 | 3.90 | 3.88 | -0.47 | -10.81% | 0.04 | 1 | 181 | 0.43 | 0.36 | 0.02 | -0.03 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 90.00 | 3.00 | 3.35 | 3.18 | 3.25 | -0.43 | -11.69% | 0.04 | 32 | 7,422 | 0.42 | 0.31 | 0.02 | -0.03 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 95.00 | 2.01 | 2.44 | 2.23 | 2.22 | -0.29 | -11.56% | 0.02 | 107 | 1,475 | 0.43 | 0.23 | 0.02 | -0.03 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 100.00 | 1.08 | 1.80 | 1.44 | 1.46 | -0.57 | -28.08% | 0.01 | 5 | 1,195 | 0.42 | 0.16 | 0.01 | -0.02 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 105.00 | 0.73 | 1.11 | 0.92 | 0.84 | -0.26 | -23.64% | 0.01 | 1 | 247 | 0.42 | 0.11 | 0.01 | -0.02 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 110.00 | 0.55 | 0.84 | 0.70 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.43 | 0.08 | 0.01 | -0.01 | 6/3/2026 | 6/8/2026 3:59:43 PM EST |
| 115.00 | 0.18 | 0.79 | 0.49 | 0.50 | -0.03 | -5.66% | 0.00 | 1 | 12 | 0.43 | 0.05 | 0.01 | -0.01 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 120.00 | 0.06 | 0.50 | 0.28 | 0.32 | -0.14 | -30.44% | 0.00 | 11 | 129 | 0.41 | 0.03 | 0.00 | -0.01 | 6/8/2026 | 6/8/2026 3:59:43 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 | 0.53 | 0.27 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.29 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/8/2026 3:59:43 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/8/2026 3:59:43 PM EST |
| 30.00 | 0.05 | 0.12 | 0.09 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/8/2026 3:59:43 PM EST |
| 33.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.09 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/8/2026 3:59:43 PM EST |
| 35.00 | 0.10 | 0.64 | 0.37 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/8/2026 3:59:43 PM EST |
| 38.00 | 0.06 | 0.49 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 759 | 0.72 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/8/2026 3:59:43 PM EST |
| 40.00 | 0.00 | 0.53 | 0.27 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 912 | 0.80 | -0.01 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:43 PM EST |
| 43.00 | 0.13 | 0.58 | 0.36 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 987 | 0.66 | -0.01 | 0.00 | -0.01 | 6/4/2026 | 6/8/2026 3:59:43 PM EST |
| 45.00 | 0.01 | 0.60 | 0.31 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,686 | 0.54 | -0.01 | 0.00 | -0.01 | 6/3/2026 | 6/8/2026 3:59:43 PM EST |
| 47.00 | 0.23 | 0.64 | 0.44 | 0.36 | +0.02 | +5.89% | 0.01 | 3 | 2,031 | 0.60 | -0.02 | 0.00 | -0.01 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 50.00 | 0.32 | 0.63 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,781 | 0.56 | -0.03 | 0.00 | -0.01 | 6/5/2026 | 6/8/2026 3:59:43 PM EST |
| 52.50 | 0.51 | 0.88 | 0.70 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 462 | 0.55 | -0.04 | 0.00 | -0.01 | 6/4/2026 | 6/8/2026 3:59:43 PM EST |
| 55.00 | 0.70 | 1.04 | 0.87 | 0.75 | -0.01 | -1.32% | 0.02 | 3 | 4,579 | 0.53 | -0.06 | 0.01 | -0.02 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 57.50 | 0.91 | 1.29 | 1.10 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 856 | 0.52 | -0.08 | 0.01 | -0.02 | 6/5/2026 | 6/8/2026 3:59:43 PM EST |
| 60.00 | 1.21 | 1.35 | 1.28 | 1.26 | -0.14 | -10.00% | 0.02 | 3 | 5,179 | 0.49 | -0.11 | 0.01 | -0.02 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 62.50 | 1.47 | 1.80 | 1.64 | 1.70 | -0.19 | -10.06% | 0.03 | 111 | 661 | 0.47 | -0.14 | 0.01 | -0.03 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 65.00 | 1.92 | 2.20 | 2.06 | 2.10 | +0.07 | +3.45% | 0.03 | 112 | 1,644 | 0.46 | -0.18 | 0.01 | -0.03 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 67.50 | 2.43 | 2.90 | 2.67 | 2.64 | +0.15 | +6.03% | 0.04 | 19 | 3,590 | 0.45 | -0.22 | 0.02 | -0.03 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 70.00 | 3.10 | 3.60 | 3.35 | 3.30 | 0.00 | 0.00% | 0.05 | 10 | 5,732 | 0.44 | -0.27 | 0.02 | -0.03 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 72.50 | 4.20 | 4.40 | 4.30 | 4.18 | -0.07 | -1.65% | 0.06 | 8 | 1,096 | 0.45 | -0.32 | 0.02 | -0.04 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 75.00 | 5.20 | 5.35 | 5.28 | 5.20 | -0.05 | -0.96% | 0.07 | 7,108 | 1,074 | 0.44 | -0.37 | 0.02 | -0.04 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 77.50 | 6.30 | 6.55 | 6.43 | 6.20 | +0.14 | +2.31% | 0.08 | 17 | 298 | 0.43 | -0.42 | 0.02 | -0.04 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 80.00 | 7.60 | 7.95 | 7.78 | 7.40 | -0.10 | -1.34% | 0.10 | 9 | 589 | 0.43 | -0.48 | 0.02 | -0.04 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 82.50 | 9.00 | 9.25 | 9.13 | 8.80 | -0.10 | -1.13% | 0.11 | 16 | 719 | 0.43 | -0.53 | 0.02 | -0.04 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 85.00 | 9.90 | 10.85 | 10.38 | 10.32 | +0.21 | +2.08% | 0.12 | 2 | 430 | 0.40 | -0.59 | 0.02 | -0.04 | 6/8/2026 | 6/8/2026 3:59:43 PM EST |
| 87.50 | 11.25 | 12.55 | 11.90 | 9.70 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.39 | -0.64 | 0.02 | -0.03 | 5/29/2026 | 6/8/2026 3:59:43 PM EST |
| 90.00 | 12.75 | 14.45 | 13.60 | 11.25 | 0.00 | 0.00% | 0.15 | 0 | 55 | 0.37 | -0.69 | 0.02 | -0.03 | 5/29/2026 | 6/8/2026 3:59:43 PM EST |
| 95.00 | 17.30 | 18.30 | 17.80 | 16.99 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.38 | -0.77 | 0.02 | -0.03 | 6/4/2026 | 6/8/2026 3:59:43 PM EST |
| 100.00 | 21.50 | 22.85 | 22.18 | 18.88 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.47 | -0.84 | 0.01 | -0.02 | 5/29/2026 | 6/8/2026 3:59:43 PM EST |
| 105.00 | 25.10 | 27.40 | 26.25 | 26.74 | % | 0.25 | 1 | 0 | 0.48 | -0.89 | 0.01 | -0.02 | 6/8/2026 | 6/8/2026 3:59:43 PM EST | |
| 110.00 | 29.80 | 32.30 | 31.05 | % | 0.28 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.01 | 6/8/2026 3:59:43 PM EST | |||
| 115.00 | 34.75 | 36.90 | 35.83 | % | 0.31 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 6/8/2026 3:59:43 PM EST | |||
| 120.00 | 39.65 | 43.15 | 41.40 | % | 0.34 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 6/8/2026 3:59:43 PM EST |