Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $81.17 as of 8/21/2026 7:24:15 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 | 55.45 | 59.60 | 57.53 | % | 2.30 | 0 | 9 | 3.52 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 28.00 | 52.45 | 56.65 | 54.55 | % | 1.95 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 30.00 | 50.45 | 54.65 | 52.55 | 53.42 | 0.00 | 0.00% | 1.75 | 0 | 30 | 3.05 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 33.00 | 47.45 | 51.65 | 49.55 | 40.85 | 0.00 | 0.00% | 1.50 | 0 | 49 | 2.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/21/2026 4:00:05 PM EST |
| 35.00 | 45.45 | 49.65 | 47.55 | 53.37 | 0.00 | 0.00% | 1.36 | 0 | 27 | 2.63 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 4:00:05 PM EST |
| 38.00 | 42.45 | 46.65 | 44.55 | 55.65 | 0.00 | 0.00% | 1.17 | 0 | 104 | 2.41 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 4:00:05 PM EST |
| 40.00 | 40.50 | 44.60 | 42.55 | 48.00 | 0.00 | 0.00% | 1.06 | 0 | 46 | 2.26 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/21/2026 4:00:05 PM EST |
| 43.00 | 38.30 | 40.85 | 39.58 | 41.99 | 0.00 | 0.00% | 0.92 | 0 | 45 | 1.83 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/21/2026 4:00:05 PM EST |
| 45.00 | 36.10 | 38.80 | 37.45 | 44.50 | 0.00 | 0.00% | 0.83 | 0 | 76 | 1.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:05 PM EST |
| 47.00 | 34.30 | 36.85 | 35.58 | 36.85 | 0.00 | 0.00% | 0.76 | 0 | 47 | 1.62 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 50.00 | 31.10 | 33.80 | 32.45 | 40.68 | 0.00 | 0.00% | 0.65 | 0 | 133 | 1.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:05 PM EST |
| 52.50 | 28.60 | 31.30 | 29.95 | 34.25 | 0.00 | 0.00% | 0.57 | 0 | 302 | 1.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 55.00 | 25.55 | 28.90 | 27.23 | 31.78 | 0.00 | 0.00% | 0.50 | 0 | 202 | 1.26 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 57.50 | 24.05 | 27.10 | 25.58 | 32.26 | 0.00 | 0.00% | 0.44 | 0 | 206 | 1.31 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:05 PM EST |
| 60.00 | 21.80 | 23.90 | 22.85 | 22.60 | -2.62 | -10.39% | 0.38 | 2 | 670 | 1.05 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 62.50 | 18.60 | 21.45 | 20.03 | 20.00 | -9.30 | -31.75% | 0.32 | 1 | 341 | 0.95 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 65.00 | 15.65 | 18.90 | 17.28 | 20.30 | 0.00 | 0.00% | 0.27 | 0 | 616 | 0.85 | 0.99 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 67.50 | 14.05 | 16.00 | 15.03 | 15.10 | -3.85 | -20.32% | 0.22 | 1 | 667 | 0.67 | 0.97 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 70.00 | 10.95 | 14.20 | 12.58 | 12.80 | +0.21 | +1.67% | 0.18 | 6 | 2,011 | 0.71 | 0.94 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 72.50 | 8.75 | 12.25 | 10.50 | 10.89 | +1.02 | +10.34% | 0.14 | 1 | 3,600 | 0.69 | 0.90 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 75.00 | 8.00 | 9.15 | 8.58 | 8.68 | +1.19 | +15.89% | 0.11 | 5 | 1,914 | 0.41 | 0.84 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 77.50 | 5.25 | 6.90 | 6.08 | 6.30 | +0.89 | +16.46% | 0.08 | 10 | 1,012 | 0.31 | 0.75 | 0.04 | -0.05 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 80.00 | 4.45 | 4.80 | 4.63 | 4.57 | +0.80 | +21.22% | 0.06 | 31 | 2,721 | 0.35 | 0.65 | 0.05 | -0.06 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 82.50 | 2.92 | 3.55 | 3.24 | 3.26 | +0.57 | +21.19% | 0.04 | 43 | 3,089 | 0.35 | 0.52 | 0.05 | -0.06 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 85.00 | 2.01 | 2.40 | 2.21 | 2.11 | +0.36 | +20.58% | 0.03 | 1,208 | 2,810 | 0.35 | 0.40 | 0.05 | -0.06 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 87.50 | 1.27 | 1.49 | 1.38 | 1.34 | +0.35 | +35.36% | 0.02 | 280 | 2,073 | 0.35 | 0.28 | 0.04 | -0.05 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 90.00 | 0.69 | 0.83 | 0.76 | 0.73 | +0.11 | +17.75% | 0.01 | 119 | 9,328 | 0.33 | 0.20 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 92.50 | 0.42 | 0.52 | 0.47 | 0.48 | +0.14 | +41.18% | 0.01 | 67 | 1,111 | 0.34 | 0.13 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 95.00 | 0.20 | 0.34 | 0.27 | 0.28 | +0.07 | +33.34% | 0.00 | 101 | 2,209 | 0.34 | 0.08 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 97.50 | 0.10 | 0.25 | 0.18 | 0.10 | -0.01 | -9.10% | 0.00 | 5 | 1,414 | 0.36 | 0.05 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 100.00 | 0.09 | 0.31 | 0.20 | 0.10 | +0.03 | +42.86% | 0.00 | 5 | 2,558 | 0.40 | 0.03 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 105.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1,135 | 0.37 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 110.00 | 0.01 | 0.14 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 669 | 0.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.54 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 285 | 1.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 4:00:05 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 | 1.60 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/21/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.28 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 746 | 2.40 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 942 | 1.04 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,012 | 1.29 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,609 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,994 | 1.26 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,738 | 1.01 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 467 | 1.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,612 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 0.28 | 0.14 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 888 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 36 | 5,100 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 62.50 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 807 | 0.48 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 50 | 1,507 | 0.49 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 67.50 | 0.05 | 0.23 | 0.14 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 3,761 | 0.41 | -0.03 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 70.00 | 0.16 | 0.22 | 0.19 | 0.22 | -0.01 | -4.35% | 0.00 | 11 | 7,781 | 0.38 | -0.06 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 72.50 | 0.35 | 0.49 | 0.42 | 0.40 | -0.12 | -23.08% | 0.01 | 353 | 1,377 | 0.38 | -0.10 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 75.00 | 0.62 | 0.73 | 0.68 | 0.72 | -0.18 | -20.00% | 0.01 | 6,685 | 12,776 | 0.36 | -0.16 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 77.50 | 1.15 | 1.25 | 1.20 | 1.22 | -0.26 | -17.57% | 0.02 | 16 | 4,044 | 0.35 | -0.25 | 0.04 | -0.05 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 80.00 | 1.91 | 2.06 | 1.99 | 1.99 | -0.47 | -19.11% | 0.02 | 331 | 3,641 | 0.35 | -0.35 | 0.05 | -0.06 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 82.50 | 2.99 | 3.40 | 3.20 | 3.16 | -0.62 | -16.41% | 0.04 | 275 | 3,064 | 0.35 | -0.48 | 0.05 | -0.06 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 85.00 | 4.35 | 4.70 | 4.53 | 4.60 | -0.60 | -11.54% | 0.05 | 107 | 5,412 | 0.34 | -0.60 | 0.05 | -0.06 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 87.50 | 5.80 | 6.65 | 6.23 | 7.22 | 0.00 | 0.00% | 0.07 | 0 | 2,524 | 0.34 | -0.72 | 0.04 | -0.05 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 90.00 | 7.95 | 8.30 | 8.13 | 8.10 | -1.33 | -14.11% | 0.09 | 10 | 1,653 | 0.32 | -0.80 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 92.50 | 9.00 | 12.00 | 10.50 | 10.50 | -1.04 | -9.02% | 0.11 | 1 | 591 | 0.60 | -0.87 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 95.00 | 11.45 | 13.80 | 12.63 | 13.05 | -0.90 | -6.46% | 0.13 | 1 | 1,284 | 0.56 | -0.92 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 97.50 | 14.60 | 17.15 | 15.88 | 14.25 | +2.12 | +17.48% | 0.16 | 1 | 30 | 0.76 | -0.95 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 100.00 | 16.55 | 18.90 | 17.73 | 17.45 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.70 | -0.97 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 105.00 | 21.30 | 23.90 | 22.60 | 17.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 7/7/2026 | 8/21/2026 4:00:05 PM EST |
| 110.00 | 26.30 | 29.65 | 27.98 | 29.02 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 115.00 | 31.30 | 34.65 | 32.98 | 28.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/21/2026 4:00:05 PM EST |
| 120.00 | 36.35 | 39.30 | 37.83 | 27.82 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/21/2026 4:00:05 PM EST |
| 125.00 | 41.35 | 44.10 | 42.73 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 130.00 | 46.35 | 49.10 | 47.73 | % | 0.37 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST |