Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $79.43 as of 9/18/2026 7:23:23 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 | 28.00 | 31.45 | 29.73 | 29.45 | 0.00 | 0.00% | 0.59 | 0 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:09 PM EST |
| 55.00 | 23.45 | 26.55 | 25.00 | 24.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:09 PM EST |
| 60.00 | 18.45 | 20.85 | 19.65 | 19.75 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:09 PM EST |
| 65.00 | 13.45 | 16.40 | 14.93 | 14.75 | +1.15 | +8.46% | 0.23 | 9 | 28 | 1.66 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 66.00 | 12.45 | 14.75 | 13.60 | 12.25 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:09 PM EST |
| 67.00 | 11.65 | 14.10 | 12.88 | % | 0.19 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 68.00 | 10.20 | 12.90 | 11.55 | 11.66 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:09 PM EST |
| 69.00 | 9.25 | 12.10 | 10.68 | 10.88 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.22 | 0.99 | 0.00 | -0.01 | 9/14/2026 | 9/18/2026 4:00:09 PM EST |
| 70.00 | 9.05 | 10.70 | 9.88 | 8.42 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.00 | 0.99 | 0.01 | -0.02 | 9/10/2026 | 9/18/2026 4:00:09 PM EST |
| 71.00 | 7.50 | 9.95 | 8.73 | % | 0.12 | 0 | 0 | 1.02 | 0.98 | 0.01 | -0.04 | 9/18/2026 4:00:09 PM EST | |||
| 72.00 | 6.50 | 9.00 | 7.75 | % | 0.11 | 0 | 0 | 0.95 | 0.97 | 0.02 | -0.05 | 9/18/2026 4:00:09 PM EST | |||
| 73.00 | 5.70 | 7.95 | 6.83 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.86 | 0.95 | 0.02 | -0.06 | 9/17/2026 | 9/18/2026 4:00:09 PM EST |
| 74.00 | 4.95 | 7.10 | 6.03 | 5.80 | +1.71 | +41.81% | 0.08 | 2 | 5 | 0.83 | 0.93 | 0.03 | -0.07 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 75.00 | 4.45 | 6.60 | 5.53 | 4.70 | -0.25 | -5.06% | 0.07 | 5 | 18 | 0.88 | 0.88 | 0.05 | -0.09 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 76.00 | 3.75 | 4.90 | 4.33 | 4.00 | -0.30 | -6.98% | 0.06 | 1 | 17 | 0.61 | 0.83 | 0.06 | -0.10 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 77.00 | 2.84 | 4.50 | 3.67 | 3.10 | -0.40 | -11.43% | 0.05 | 47 | 154 | 0.42 | 0.76 | 0.08 | -0.12 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 78.00 | 2.33 | 3.20 | 2.77 | 2.55 | -0.16 | -5.91% | 0.04 | 41 | 264 | 0.39 | 0.68 | 0.09 | -0.13 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 79.00 | 1.71 | 2.41 | 2.06 | 2.18 | +0.23 | +11.80% | 0.03 | 147 | 103 | 0.37 | 0.59 | 0.10 | -0.13 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 80.00 | 1.40 | 1.51 | 1.46 | 1.45 | -0.04 | -2.69% | 0.02 | 671 | 441 | 0.35 | 0.49 | 0.10 | -0.13 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 81.00 | 0.90 | 1.27 | 1.09 | 1.10 | +0.01 | +0.92% | 0.01 | 156 | 1,504 | 0.36 | 0.39 | 0.10 | -0.12 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 82.00 | 0.70 | 0.73 | 0.72 | 0.67 | -0.26 | -27.96% | 0.01 | 7,466 | 1,721 | 0.35 | 0.30 | 0.09 | -0.10 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 83.00 | 0.38 | 0.64 | 0.51 | 0.64 | +0.10 | +18.52% | 0.01 | 334 | 585 | 0.36 | 0.22 | 0.08 | -0.09 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 84.00 | 0.27 | 0.39 | 0.33 | 0.32 | -0.08 | -20.00% | 0.00 | 5,902 | 754 | 0.36 | 0.15 | 0.06 | -0.07 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 85.00 | 0.04 | 0.28 | 0.16 | 0.21 | -0.08 | -27.59% | 0.00 | 43 | 405 | 0.32 | 0.10 | 0.05 | -0.05 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 86.00 | 0.09 | 0.25 | 0.17 | 0.16 | -0.01 | -5.89% | 0.00 | 37 | 138 | 0.39 | 0.06 | 0.03 | -0.04 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 87.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 38 | 96 | 0.39 | 0.04 | 0.02 | -0.02 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 88.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.11 | +122.23% | 0.00 | 15 | 229 | 0.50 | 0.02 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 76 | 0.47 | 0.01 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 90.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.11 | -73.34% | 0.00 | 24 | 135 | 0.44 | 0.01 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 91.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.72 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:09 PM EST |
| 92.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 4 | 193 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 93.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 37 | 0.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 94.00 | 0.01 | 0.07 | 0.04 | 0.08 | +0.05 | +166.67% | 0.00 | 18 | 42 | 0.54 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 95.00 | 0.01 | 0.04 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 7 | 90 | 0.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 96.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 326 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 97.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 5 | 60 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 98.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.19 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:09 PM EST |
| 99.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 37 | 1.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.67 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:09 PM EST |
| 101.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:09 PM EST |
| 102.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:09 PM EST |
| 103.00 | 0.00 | 2.13 | 1.07 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 4:00:09 PM EST |
| 104.00 | 0.00 | 2.13 | 1.07 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 106.00 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/18/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 29 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 66.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 67.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 68.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 48 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 69.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 25 | 40 | 0.50 | -0.01 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 33 | 98 | 0.44 | -0.01 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 71.00 | 0.02 | 0.09 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 24 | 0.44 | -0.02 | 0.01 | -0.04 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 72.00 | 0.04 | 0.33 | 0.19 | 0.04 | -0.17 | -80.96% | 0.00 | 7 | 80 | 0.49 | -0.03 | 0.02 | -0.05 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 73.00 | 0.07 | 0.16 | 0.12 | 0.07 | -0.12 | -63.16% | 0.00 | 12 | 201 | 0.41 | -0.05 | 0.02 | -0.06 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 74.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 40 | 471 | 0.49 | -0.07 | 0.03 | -0.07 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 75.00 | 0.17 | 0.30 | 0.24 | 0.24 | -0.12 | -33.34% | 0.00 | 67 | 271 | 0.38 | -0.12 | 0.05 | -0.09 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 76.00 | 0.32 | 0.47 | 0.40 | 0.33 | -0.16 | -32.66% | 0.01 | 135 | 300 | 0.38 | -0.17 | 0.06 | -0.10 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 77.00 | 0.38 | 0.75 | 0.57 | 0.61 | -0.11 | -15.28% | 0.01 | 218 | 1,629 | 0.36 | -0.24 | 0.08 | -0.12 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 78.00 | 0.77 | 1.03 | 0.90 | 0.84 | -0.18 | -17.65% | 0.01 | 110 | 148 | 0.38 | -0.32 | 0.09 | -0.13 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 79.00 | 0.99 | 1.67 | 1.33 | 1.22 | -0.29 | -19.21% | 0.02 | 168 | 185 | 0.39 | -0.41 | 0.10 | -0.13 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 80.00 | 1.48 | 1.95 | 1.72 | 1.60 | -0.30 | -15.79% | 0.02 | 134 | 185 | 0.36 | -0.51 | 0.10 | -0.13 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 81.00 | 2.07 | 2.59 | 2.33 | 2.25 | -0.46 | -16.98% | 0.03 | 50 | 147 | 0.37 | -0.61 | 0.10 | -0.12 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 82.00 | 2.66 | 3.65 | 3.16 | 3.16 | -0.19 | -5.68% | 0.04 | 8 | 68 | 0.40 | -0.70 | 0.09 | -0.10 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 83.00 | 2.70 | 4.35 | 3.53 | 3.89 | -0.08 | -2.02% | 0.04 | 6 | 68 | 0.53 | -0.78 | 0.08 | -0.09 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 84.00 | 3.35 | 5.90 | 4.63 | 4.53 | -2.32 | -33.87% | 0.06 | 1 | 33 | 0.74 | -0.85 | 0.06 | -0.07 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 85.00 | 4.50 | 6.45 | 5.48 | 5.47 | -0.83 | -13.18% | 0.06 | 7 | 41 | 0.69 | -0.90 | 0.05 | -0.05 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 86.00 | 5.30 | 7.75 | 6.53 | 6.71 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.84 | -0.94 | 0.03 | -0.04 | 9/11/2026 | 9/18/2026 4:00:09 PM EST |
| 87.00 | 6.25 | 8.50 | 7.38 | 8.12 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.83 | -0.96 | 0.02 | -0.02 | 9/14/2026 | 9/18/2026 4:00:09 PM EST |
| 88.00 | 7.10 | 9.25 | 8.18 | 8.65 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.81 | -0.98 | 0.01 | -0.01 | 9/17/2026 | 9/18/2026 4:00:09 PM EST |
| 89.00 | 8.15 | 10.60 | 9.38 | 10.61 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.98 | -0.99 | 0.01 | -0.01 | 8/31/2026 | 9/18/2026 4:00:09 PM EST |
| 90.00 | 9.10 | 11.25 | 10.18 | 10.19 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.92 | -0.99 | 0.01 | -0.01 | 9/15/2026 | 9/18/2026 4:00:09 PM EST |
| 91.00 | 9.95 | 12.25 | 11.10 | 4.35 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/18/2026 4:00:09 PM EST |
| 92.00 | 11.15 | 13.25 | 12.20 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/18/2026 4:00:09 PM EST |
| 93.00 | 12.35 | 14.25 | 13.30 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 94.00 | 12.50 | 15.20 | 13.85 | 5.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/18/2026 4:00:09 PM EST |
| 95.00 | 14.15 | 16.90 | 15.53 | 7.54 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 4:00:09 PM EST |
| 96.00 | 15.15 | 17.20 | 16.18 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 97.00 | 16.35 | 18.60 | 17.48 | 10.89 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 4:00:09 PM EST |
| 98.00 | 17.15 | 19.20 | 18.18 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 99.00 | 18.35 | 20.80 | 19.58 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 100.00 | 18.55 | 21.80 | 20.18 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 101.00 | 19.50 | 22.20 | 20.85 | % | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 102.00 | 20.90 | 23.40 | 22.15 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 103.00 | 21.90 | 24.40 | 23.15 | 12.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/18/2026 4:00:09 PM EST |
| 104.00 | 22.90 | 25.20 | 24.05 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 105.00 | 23.90 | 26.20 | 25.05 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 106.00 | 24.90 | 28.10 | 26.50 | % | 0.25 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 110.00 | 28.50 | 32.10 | 30.30 | % | 0.28 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 115.00 | 34.80 | 36.20 | 35.50 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST |