Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $67.44 as of 2/20/2026 2:55:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.60 | 30.85 | 29.73 | % | 0.74 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 45.00 | 23.10 | 25.20 | 24.15 | 23.98 | % | 0.54 | 1 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 50.00 | 18.15 | 21.30 | 19.73 | 18.25 | 0.00 | 0.00% | 0.39 | 0 | 8 | 2.64 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 54.00 | 13.55 | 16.05 | 14.80 | 15.60 | % | 0.27 | 1 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 55.00 | 12.80 | 15.10 | 13.95 | % | 0.25 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 56.00 | 11.80 | 14.05 | 12.93 | 11.80 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.36 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 57.00 | 10.80 | 13.20 | 12.00 | % | 0.21 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 58.00 | 9.80 | 12.20 | 11.00 | 10.10 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 59.00 | 8.80 | 11.20 | 10.00 | 11.16 | 0.00 | 0.00% | 0.17 | 0 | 44 | 1.18 | 0.99 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 4:00:15 PM EST |
| 60.00 | 7.85 | 10.15 | 9.00 | 11.43 | 0.00 | 0.00% | 0.15 | 0 | 85 | 1.08 | 0.99 | 0.02 | -0.01 | 2/11/2026 | 2/20/2026 4:00:15 PM EST |
| 61.00 | 7.30 | 9.30 | 8.30 | 9.71 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.06 | 0.96 | 0.02 | -0.02 | 2/17/2026 | 2/20/2026 4:00:15 PM EST |
| 62.00 | 7.20 | 8.25 | 7.73 | 7.68 | +1.38 | +21.91% | 0.12 | 1 | 20 | 1.29 | 0.94 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 63.00 | 5.30 | 7.25 | 6.28 | 8.25 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.86 | 0.92 | 0.04 | -0.05 | 2/18/2026 | 2/20/2026 4:00:15 PM EST |
| 64.00 | 4.70 | 6.20 | 5.45 | 4.61 | +0.52 | +12.72% | 0.09 | 1 | 10 | 0.76 | 0.88 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 65.00 | 4.00 | 5.45 | 4.73 | 3.95 | +0.50 | +14.50% | 0.07 | 2 | 75 | 0.75 | 0.84 | 0.06 | -0.07 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 66.00 | 3.35 | 4.55 | 3.95 | 3.13 | +0.35 | +12.59% | 0.06 | 13 | 55 | 0.69 | 0.79 | 0.07 | -0.08 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 67.00 | 2.94 | 3.25 | 3.10 | 3.39 | +1.31 | +62.99% | 0.05 | 27 | 88 | 0.45 | 0.72 | 0.08 | -0.09 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 68.00 | 2.23 | 2.51 | 2.37 | 2.42 | +0.85 | +54.14% | 0.03 | 90 | 344 | 0.43 | 0.64 | 0.09 | -0.10 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 69.00 | 1.63 | 1.84 | 1.74 | 1.77 | +0.68 | +62.39% | 0.03 | 363 | 206 | 0.41 | 0.54 | 0.10 | -0.10 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 70.00 | 1.19 | 1.31 | 1.25 | 1.23 | +0.41 | +50.00% | 0.02 | 403 | 476 | 0.41 | 0.44 | 0.10 | -0.10 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 71.00 | 0.85 | 0.94 | 0.90 | 0.91 | +0.37 | +68.52% | 0.01 | 389 | 365 | 0.41 | 0.34 | 0.10 | -0.09 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 72.00 | 0.55 | 0.67 | 0.61 | 0.65 | +0.28 | +75.68% | 0.01 | 583 | 394 | 0.41 | 0.26 | 0.08 | -0.08 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 73.00 | 0.38 | 0.47 | 0.43 | 0.38 | +0.09 | +31.04% | 0.01 | 107 | 382 | 0.42 | 0.19 | 0.07 | -0.07 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 74.00 | 0.25 | 0.35 | 0.30 | 0.27 | +0.07 | +35.00% | 0.00 | 38 | 341 | 0.43 | 0.14 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 75.00 | 0.15 | 0.23 | 0.19 | 0.19 | -0.01 | -5.00% | 0.00 | 51 | 387 | 0.43 | 0.10 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 76.00 | 0.12 | 0.22 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 7 | 140 | 0.47 | 0.07 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 77.00 | 0.07 | 0.14 | 0.11 | 0.11 | -0.18 | -62.07% | 0.00 | 57 | 132 | 0.47 | 0.05 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 78.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.12 | -70.59% | 0.00 | 30 | 74 | 0.47 | 0.03 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 79.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.35 | -83.34% | 0.00 | 42 | 34 | 0.62 | 0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 80.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 57 | 156 | 0.46 | 0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 81.00 | 0.00 | 0.27 | 0.14 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:15 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:15 PM EST |
| 83.00 | 0.00 | 1.36 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.39 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:15 PM EST |
| 84.00 | 0.00 | 1.55 | 0.78 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.52 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:15 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:15 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 34 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 95.00 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:15 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 107.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.26 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:15 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.97 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 129 | 338 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 77 | 324 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 56.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.89 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:15 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 38 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 58.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 5 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 59.00 | 0.03 | 0.12 | 0.08 | 0.08 | -0.18 | -69.24% | 0.00 | 29 | 89 | 0.63 | -0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 60.00 | 0.08 | 0.33 | 0.21 | 0.09 | -0.12 | -57.15% | 0.00 | 34 | 72 | 0.70 | -0.01 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 61.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.17 | -56.67% | 0.00 | 15 | 117 | 0.62 | -0.04 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 62.00 | 0.10 | 0.33 | 0.22 | 0.17 | -0.18 | -51.43% | 0.00 | 51 | 250 | 0.58 | -0.06 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 63.00 | 0.14 | 0.35 | 0.25 | 0.19 | -0.30 | -61.23% | 0.00 | 202 | 1,043 | 0.54 | -0.08 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 64.00 | 0.26 | 0.30 | 0.28 | 0.27 | -0.40 | -59.71% | 0.00 | 42 | 389 | 0.50 | -0.12 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 65.00 | 0.33 | 0.41 | 0.37 | 0.38 | -0.55 | -59.14% | 0.01 | 79 | 527 | 0.47 | -0.16 | 0.06 | -0.07 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 66.00 | 0.51 | 0.60 | 0.56 | 0.54 | -0.72 | -57.15% | 0.01 | 269 | 539 | 0.46 | -0.21 | 0.07 | -0.08 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 67.00 | 0.69 | 0.79 | 0.74 | 0.74 | -0.89 | -54.61% | 0.01 | 345 | 547 | 0.43 | -0.28 | 0.08 | -0.09 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 68.00 | 1.03 | 1.14 | 1.09 | 1.09 | -0.92 | -45.78% | 0.02 | 207 | 228 | 0.43 | -0.36 | 0.09 | -0.10 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 69.00 | 1.42 | 1.52 | 1.47 | 1.42 | -1.31 | -47.99% | 0.02 | 200 | 97 | 0.42 | -0.46 | 0.10 | -0.10 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 70.00 | 1.85 | 2.09 | 1.97 | 1.94 | -1.33 | -40.68% | 0.03 | 144 | 149 | 0.41 | -0.56 | 0.10 | -0.10 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 71.00 | 2.48 | 2.75 | 2.62 | 2.55 | -1.40 | -35.45% | 0.04 | 119 | 104 | 0.42 | -0.66 | 0.10 | -0.09 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 72.00 | 3.20 | 3.50 | 3.35 | 3.39 | -0.91 | -21.17% | 0.05 | 86 | 46 | 0.42 | -0.74 | 0.08 | -0.08 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 73.00 | 3.65 | 5.10 | 4.38 | 5.91 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.72 | -0.81 | 0.07 | -0.07 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 74.00 | 4.50 | 6.75 | 5.63 | 5.80 | +2.03 | +53.85% | 0.08 | 1 | 36 | 0.99 | -0.86 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 75.00 | 5.30 | 7.00 | 6.15 | 5.95 | -1.80 | -23.23% | 0.08 | 10 | 156 | 0.85 | -0.90 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 76.00 | 6.15 | 8.35 | 7.25 | 8.03 | 0.00 | 0.00% | 0.10 | 0 | 46 | 1.03 | -0.93 | 0.03 | -0.04 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 77.00 | 7.25 | 9.30 | 8.28 | 6.35 | 0.00 | 0.00% | 0.11 | 0 | 46 | 1.10 | -0.95 | 0.02 | -0.03 | 2/11/2026 | 2/20/2026 4:00:15 PM EST |
| 78.00 | 8.25 | 10.30 | 9.28 | 7.35 | 0.00 | 0.00% | 0.12 | 0 | 41 | 1.16 | -0.97 | 0.02 | -0.02 | 2/17/2026 | 2/20/2026 4:00:15 PM EST |
| 79.00 | 9.20 | 11.45 | 10.33 | 8.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.27 | -0.99 | 0.01 | -0.01 | 2/11/2026 | 2/20/2026 4:00:15 PM EST |
| 80.00 | 10.20 | 12.45 | 11.33 | 10.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.33 | -0.99 | 0.01 | -0.01 | 1/15/2026 | 2/20/2026 4:00:15 PM EST |
| 81.00 | 11.10 | 13.40 | 12.25 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 82.00 | 12.10 | 14.40 | 13.25 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 83.00 | 13.15 | 15.40 | 14.28 | % | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 84.00 | 14.10 | 16.40 | 15.25 | % | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 85.00 | 15.05 | 17.45 | 16.25 | % | 0.19 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 90.00 | 20.10 | 22.45 | 21.28 | % | 0.24 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 95.00 | 24.75 | 27.15 | 25.95 | % | 0.27 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 100.00 | 29.00 | 32.70 | 30.85 | % | 0.31 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 105.00 | 33.60 | 37.65 | 35.63 | % | 0.34 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 107.00 | 35.65 | 39.75 | 37.70 | % | 0.35 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST |