Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $85.70 as of 8/18/2026 9:05:14 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 | 35.50 | 37.90 | 36.70 | 41.39 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 55.00 | 30.45 | 32.95 | 31.70 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 60.00 | 24.75 | 27.45 | 26.10 | 28.57 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:01 PM EST |
| 65.00 | 20.55 | 23.00 | 21.78 | % | 0.34 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 70.00 | 15.50 | 18.05 | 16.78 | % | 0.24 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 72.00 | 13.45 | 16.05 | 14.75 | % | 0.20 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 8/18/2026 4:00:01 PM EST | |||
| 73.00 | 11.60 | 15.05 | 13.33 | 13.99 | -3.35 | -19.32% | 0.18 | 1 | 1 | 0.96 | 0.98 | 0.01 | -0.04 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 74.00 | 11.65 | 14.10 | 12.88 | % | 0.17 | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.04 | 8/18/2026 4:00:01 PM EST | |||
| 75.00 | 9.95 | 13.10 | 11.53 | % | 0.15 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.05 | 8/18/2026 4:00:01 PM EST | |||
| 76.00 | 9.65 | 11.60 | 10.63 | 11.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.67 | 0.94 | 0.02 | -0.05 | 7/24/2026 | 8/18/2026 4:00:01 PM EST |
| 77.00 | 8.75 | 10.65 | 9.70 | 13.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | 0.92 | 0.02 | -0.06 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |
| 78.00 | 8.00 | 9.30 | 8.65 | 11.90 | 0.00 | 0.00% | 0.11 | 0 | 62 | 0.52 | 0.89 | 0.02 | -0.06 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 79.00 | 7.00 | 8.85 | 7.93 | % | 0.10 | 0 | 0 | 0.58 | 0.87 | 0.03 | -0.07 | 8/18/2026 4:00:01 PM EST | |||
| 80.00 | 6.25 | 8.55 | 7.40 | 6.85 | -3.77 | -35.50% | 0.09 | 2 | 5 | 0.68 | 0.83 | 0.03 | -0.08 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 81.00 | 4.65 | 7.10 | 5.88 | 8.36 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | 0.80 | 0.04 | -0.08 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 82.00 | 4.60 | 6.15 | 5.38 | 7.42 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.38 | 0.76 | 0.05 | -0.09 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 83.00 | 3.90 | 5.15 | 4.53 | 6.47 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.35 | 0.71 | 0.05 | -0.09 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 84.00 | 3.20 | 4.40 | 3.80 | 3.50 | -2.14 | -37.95% | 0.05 | 1 | 11 | 0.34 | 0.66 | 0.06 | -0.09 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 85.00 | 2.69 | 3.50 | 3.10 | 4.52 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.32 | 0.60 | 0.06 | -0.09 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 86.00 | 2.27 | 3.20 | 2.74 | 3.00 | -0.85 | -22.08% | 0.03 | 1 | 15 | 0.35 | 0.54 | 0.06 | -0.09 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 87.00 | 1.38 | 2.19 | 1.79 | 2.35 | -0.92 | -28.14% | 0.02 | 25 | 5 | 0.28 | 0.47 | 0.07 | -0.09 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 88.00 | 1.22 | 2.22 | 1.72 | 2.00 | -3.55 | -63.97% | 0.02 | 21 | 6 | 0.33 | 0.40 | 0.07 | -0.08 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 89.00 | 0.89 | 1.43 | 1.16 | 1.45 | -1.80 | -55.39% | 0.01 | 18 | 5 | 0.30 | 0.34 | 0.06 | -0.07 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 90.00 | 0.85 | 1.12 | 0.99 | 1.10 | -0.77 | -41.18% | 0.01 | 14 | 58 | 0.31 | 0.28 | 0.06 | -0.07 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 91.00 | 0.63 | 0.81 | 0.72 | 1.06 | -0.51 | -32.49% | 0.01 | 80 | 27 | 0.31 | 0.22 | 0.05 | -0.06 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 92.00 | 0.47 | 0.88 | 0.68 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.34 | 0.17 | 0.05 | -0.05 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 93.00 | 0.19 | 0.58 | 0.39 | 0.51 | -0.41 | -44.57% | 0.00 | 32 | 100 | 0.31 | 0.14 | 0.04 | -0.04 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 94.00 | 0.22 | 0.37 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.31 | 0.11 | 0.03 | -0.04 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 95.00 | 0.20 | 0.59 | 0.40 | 0.28 | -0.42 | -60.00% | 0.00 | 3 | 56 | 0.36 | 0.08 | 0.03 | -0.03 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 96.00 | 0.13 | 0.20 | 0.17 | 0.19 | -0.34 | -64.16% | 0.00 | 5 | 40 | 0.32 | 0.06 | 0.02 | -0.02 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 97.00 | 0.05 | 0.26 | 0.16 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.05 | 0.02 | -0.02 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 98.00 | 0.00 | 0.27 | 0.14 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.43 | 0.03 | 0.01 | -0.01 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 99.00 | 0.00 | 0.38 | 0.19 | 0.14 | -0.08 | -36.37% | 0.00 | 2 | 5 | 0.47 | 0.02 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.42 | 0.21 | 0.13 | -0.05 | -27.78% | 0.00 | 1 | 24 | 0.50 | 0.01 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 102.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 103.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 104.00 | 0.00 | 0.14 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.23 | 0.12 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 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 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 72.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.73 | -0.01 | 0.00 | -0.03 | 7/30/2026 | 8/18/2026 4:00:01 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.02 | 0.01 | -0.04 | 7/29/2026 | 8/18/2026 4:00:01 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.03 | 0.01 | -0.04 | 8/12/2026 | 8/18/2026 4:00:01 PM EST |
| 75.00 | 0.05 | 0.31 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.41 | -0.05 | 0.01 | -0.05 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 76.00 | 0.05 | 0.31 | 0.18 | 0.12 | +0.04 | +50.00% | 0.00 | 2 | 54 | 0.37 | -0.06 | 0.02 | -0.05 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 77.00 | 0.09 | 0.35 | 0.22 | 0.16 | +0.09 | +128.58% | 0.00 | 3 | 6 | 0.36 | -0.08 | 0.02 | -0.06 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 78.00 | 0.09 | 0.48 | 0.29 | 0.27 | +0.16 | +145.46% | 0.00 | 1 | 183 | 0.35 | -0.11 | 0.02 | -0.06 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 79.00 | 0.21 | 0.55 | 0.38 | 0.34 | +0.12 | +54.55% | 0.00 | 3 | 33 | 0.34 | -0.13 | 0.03 | -0.07 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 80.00 | 0.37 | 0.60 | 0.49 | 0.49 | +0.13 | +36.12% | 0.01 | 15 | 41 | 0.34 | -0.17 | 0.03 | -0.08 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 81.00 | 0.59 | 1.38 | 0.99 | 0.60 | +0.21 | +53.85% | 0.01 | 3 | 32 | 0.40 | -0.20 | 0.04 | -0.08 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 82.00 | 0.68 | 1.17 | 0.93 | 0.86 | +0.24 | +38.71% | 0.01 | 13 | 282 | 0.35 | -0.24 | 0.05 | -0.09 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 83.00 | 0.88 | 1.47 | 1.18 | 1.07 | +0.30 | +38.97% | 0.01 | 40 | 197 | 0.34 | -0.29 | 0.05 | -0.09 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 84.00 | 0.96 | 1.82 | 1.39 | 1.53 | +0.54 | +54.55% | 0.02 | 102 | 45 | 0.32 | -0.34 | 0.06 | -0.09 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 85.00 | 1.80 | 2.18 | 1.99 | 1.99 | +0.64 | +47.41% | 0.02 | 11 | 56 | 0.35 | -0.40 | 0.06 | -0.09 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 86.00 | 2.25 | 2.66 | 2.46 | 2.17 | +0.60 | +38.22% | 0.03 | 19 | 191 | 0.35 | -0.46 | 0.06 | -0.09 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 87.00 | 2.22 | 3.25 | 2.74 | 2.65 | +0.78 | +41.72% | 0.03 | 15 | 27 | 0.31 | -0.53 | 0.07 | -0.09 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 88.00 | 2.39 | 3.85 | 3.12 | 3.35 | +1.31 | +64.22% | 0.04 | 6 | 10 | 0.28 | -0.60 | 0.07 | -0.08 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 89.00 | 2.84 | 5.40 | 4.12 | 4.13 | +1.13 | +37.67% | 0.05 | 14 | 23 | 0.52 | -0.66 | 0.06 | -0.07 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 90.00 | 3.90 | 5.35 | 4.63 | 4.50 | +0.89 | +24.66% | 0.05 | 1 | 36 | 0.42 | -0.72 | 0.06 | -0.07 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 91.00 | 5.25 | 6.05 | 5.65 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.33 | -0.78 | 0.05 | -0.06 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 92.00 | 5.30 | 6.85 | 6.08 | 4.27 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.42 | -0.83 | 0.05 | -0.05 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 93.00 | 6.00 | 7.85 | 6.93 | 6.15 | +1.85 | +43.03% | 0.07 | 2 | 4 | 0.41 | -0.86 | 0.04 | -0.04 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 94.00 | 7.00 | 8.80 | 7.90 | 7.39 | +2.79 | +60.66% | 0.08 | 2 | 1 | 0.44 | -0.89 | 0.03 | -0.04 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 95.00 | 7.90 | 9.80 | 8.85 | 8.55 | +1.77 | +26.11% | 0.09 | 10 | 3 | 0.45 | -0.92 | 0.03 | -0.03 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 96.00 | 8.80 | 10.65 | 9.73 | % | 0.10 | 0 | 0 | 0.46 | -0.94 | 0.02 | -0.02 | 8/18/2026 4:00:01 PM EST | |||
| 97.00 | 9.65 | 11.75 | 10.70 | 6.62 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.48 | -0.95 | 0.02 | -0.02 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 98.00 | 10.20 | 12.60 | 11.40 | % | 0.12 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 99.00 | 11.20 | 13.75 | 12.48 | % | 0.13 | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 100.00 | 12.15 | 14.50 | 13.33 | % | 0.13 | 0 | 0 | 0.59 | -0.99 | 0.01 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 101.00 | 13.55 | 15.70 | 14.63 | % | 0.14 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 102.00 | 14.20 | 16.75 | 15.48 | % | 0.15 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 103.00 | 15.20 | 17.75 | 16.48 | % | 0.16 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 104.00 | 16.20 | 18.70 | 17.45 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 105.00 | 17.20 | 19.70 | 18.45 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 106.00 | 18.20 | 20.70 | 19.45 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 110.00 | 22.20 | 24.75 | 23.48 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 115.00 | 27.45 | 29.70 | 28.58 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST |