Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $81.27 as of 10/30/2026 7:42:42 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 | 28.05 | 31.80 | 29.93 | % | 0.60 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:14 PM EST | |||
| 55.00 | 23.05 | 26.65 | 24.85 | % | 0.45 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:14 PM EST | |||
| 60.00 | 18.05 | 21.65 | 19.85 | % | 0.33 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:14 PM EST | |||
| 64.00 | 14.10 | 17.55 | 15.83 | 14.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:14 PM EST |
| 65.00 | 13.10 | 16.55 | 14.83 | 15.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:14 PM EST |
| 66.00 | 12.40 | 14.55 | 13.48 | 12.92 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:14 PM EST |
| 67.00 | 11.20 | 14.10 | 12.65 | 11.86 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:14 PM EST |
| 68.00 | 10.10 | 13.65 | 11.88 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:14 PM EST |
| 69.00 | 9.15 | 11.90 | 10.53 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.06 | 0.99 | 0.01 | -0.01 | 10/26/2026 | 10/30/2026 4:00:14 PM EST |
| 70.00 | 8.65 | 10.45 | 9.55 | 8.90 | % | 0.14 | 3 | 0 | 0.79 | 0.98 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:14 PM EST | |
| 71.00 | 8.00 | 10.50 | 9.25 | 8.79 | +3.46 | +64.92% | 0.13 | 50 | 2 | 1.12 | 0.97 | 0.02 | -0.02 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 72.00 | 7.05 | 8.60 | 7.83 | 8.55 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.73 | 0.94 | 0.02 | -0.04 | 10/27/2026 | 10/30/2026 4:00:14 PM EST |
| 73.00 | 6.10 | 7.65 | 6.88 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 153 | 0.68 | 0.92 | 0.03 | -0.05 | 10/27/2026 | 10/30/2026 4:00:14 PM EST |
| 74.00 | 5.20 | 7.05 | 6.13 | 4.06 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.75 | 0.88 | 0.04 | -0.07 | 10/23/2026 | 10/30/2026 4:00:14 PM EST |
| 75.00 | 4.25 | 6.75 | 5.50 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.87 | 0.84 | 0.05 | -0.09 | 10/29/2026 | 10/30/2026 4:00:14 PM EST |
| 76.00 | 3.50 | 4.95 | 4.23 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.56 | 0.79 | 0.05 | -0.10 | 10/28/2026 | 10/30/2026 4:00:14 PM EST |
| 77.00 | 3.20 | 4.30 | 3.75 | 3.40 | -1.21 | -26.25% | 0.05 | 20 | 44 | 0.40 | 0.73 | 0.06 | -0.12 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 78.00 | 3.00 | 3.70 | 3.35 | 2.90 | -1.90 | -39.59% | 0.04 | 14 | 302 | 0.49 | 0.67 | 0.07 | -0.13 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 79.00 | 2.37 | 2.80 | 2.59 | 2.63 | -1.12 | -29.87% | 0.03 | 200 | 283 | 0.45 | 0.60 | 0.08 | -0.14 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 80.00 | 1.94 | 2.19 | 2.07 | 2.02 | -0.88 | -30.35% | 0.03 | 196 | 276 | 0.46 | 0.52 | 0.08 | -0.14 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 81.00 | 1.46 | 1.72 | 1.59 | 1.52 | -0.75 | -33.04% | 0.02 | 145 | 229 | 0.45 | 0.44 | 0.08 | -0.14 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 82.00 | 1.09 | 1.26 | 1.18 | 1.10 | -0.62 | -36.05% | 0.01 | 456 | 221 | 0.44 | 0.36 | 0.08 | -0.13 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 83.00 | 0.75 | 0.93 | 0.84 | 0.75 | -0.65 | -46.43% | 0.01 | 2,697 | 5,853 | 0.44 | 0.29 | 0.07 | -0.12 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 84.00 | 0.51 | 0.67 | 0.59 | 0.57 | -0.51 | -47.23% | 0.01 | 3,225 | 5,675 | 0.43 | 0.22 | 0.06 | -0.10 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 85.00 | 0.29 | 0.47 | 0.38 | 0.45 | -0.31 | -40.79% | 0.00 | 2,745 | 3,016 | 0.42 | 0.17 | 0.05 | -0.08 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 86.00 | 0.16 | 0.31 | 0.24 | 0.27 | -0.33 | -55.00% | 0.00 | 36 | 179 | 0.41 | 0.12 | 0.04 | -0.07 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 87.00 | 0.11 | 0.28 | 0.20 | 0.20 | -0.19 | -48.72% | 0.00 | 92 | 164 | 0.43 | 0.09 | 0.03 | -0.05 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 88.00 | 0.03 | 0.17 | 0.10 | 0.10 | -0.18 | -64.29% | 0.00 | 22 | 86 | 0.40 | 0.06 | 0.02 | -0.04 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 89.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.14 | -73.69% | 0.00 | 5 | 20 | 0.39 | 0.04 | 0.02 | -0.03 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 90.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 13 | 254 | 0.48 | 0.03 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 91.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 5 | 115 | 0.42 | 0.02 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 92.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 15 | 27 | 0.44 | 0.01 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 93.00 | 0.00 | 1.20 | 0.60 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.12 | 0.01 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 4:00:14 PM EST |
| 94.00 | 0.00 | 1.40 | 0.70 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:14 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 4:00:14 PM EST |
| 96.00 | 0.00 | 0.57 | 0.29 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:14 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 4:00:14 PM EST |
| 105.00 | 0.00 | 1.48 | 0.74 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 4:00:14 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:14 PM EST | |||
| 115.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:14 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:14 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:14 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 4:00:14 PM EST |
| 64.00 | 0.00 | 0.32 | 0.16 | 0.10 | +0.09 | +900.00% | 0.00 | 19 | 63 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 83 | 65 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 66.00 | 0.00 | 0.12 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 4 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 67.00 | 0.00 | 0.31 | 0.16 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 68.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:14 PM EST |
| 69.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 14 | 49 | 0.62 | -0.01 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 70.00 | 0.01 | 0.16 | 0.09 | 0.07 | +0.01 | +16.67% | 0.00 | 3 | 208 | 0.51 | -0.02 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 71.00 | 0.00 | 0.30 | 0.15 | 0.14 | +0.05 | +55.56% | 0.00 | 27 | 857 | 0.65 | -0.03 | 0.02 | -0.02 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 72.00 | 0.13 | 0.18 | 0.16 | 0.14 | +0.05 | +55.56% | 0.00 | 338 | 1,570 | 0.51 | -0.06 | 0.02 | -0.04 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 73.00 | 0.16 | 0.23 | 0.20 | 0.26 | +0.15 | +136.37% | 0.00 | 15 | 311 | 0.48 | -0.08 | 0.03 | -0.05 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 74.00 | 0.22 | 0.40 | 0.31 | 0.32 | +0.12 | +60.00% | 0.00 | 138 | 170 | 0.48 | -0.12 | 0.04 | -0.07 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 75.00 | 0.33 | 0.50 | 0.42 | 0.44 | +0.19 | +76.00% | 0.01 | 133 | 205 | 0.47 | -0.16 | 0.05 | -0.09 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 76.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.21 | +61.77% | 0.01 | 251 | 325 | 0.46 | -0.21 | 0.05 | -0.10 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 77.00 | 0.74 | 1.04 | 0.89 | 0.88 | +0.38 | +76.00% | 0.01 | 181 | 157 | 0.48 | -0.27 | 0.06 | -0.12 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 78.00 | 1.01 | 1.24 | 1.13 | 1.17 | +0.42 | +56.00% | 0.01 | 160 | 292 | 0.45 | -0.33 | 0.07 | -0.13 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 79.00 | 1.34 | 1.86 | 1.60 | 1.86 | +0.89 | +91.76% | 0.02 | 100 | 102 | 0.47 | -0.40 | 0.08 | -0.14 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 80.00 | 1.75 | 2.16 | 1.96 | 2.09 | +0.70 | +50.36% | 0.02 | 132 | 178 | 0.45 | -0.48 | 0.08 | -0.14 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 81.00 | 2.14 | 3.35 | 2.75 | 2.57 | +0.79 | +44.39% | 0.03 | 47 | 118 | 0.50 | -0.56 | 0.08 | -0.14 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 82.00 | 2.80 | 3.55 | 3.18 | 3.25 | +1.12 | +52.59% | 0.04 | 43 | 62 | 0.46 | -0.64 | 0.08 | -0.13 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 83.00 | 2.99 | 4.35 | 3.67 | 4.57 | +2.09 | +84.28% | 0.04 | 6 | 52 | 0.57 | -0.71 | 0.07 | -0.12 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 84.00 | 3.20 | 5.45 | 4.33 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.67 | -0.78 | 0.06 | -0.10 | 10/29/2026 | 10/30/2026 4:00:14 PM EST |
| 85.00 | 4.30 | 6.50 | 5.40 | 6.08 | +0.78 | +14.72% | 0.06 | 4 | 27 | 0.75 | -0.83 | 0.05 | -0.08 | 10/30/2026 | 10/30/2026 4:00:14 PM EST |
| 86.00 | 5.60 | 7.35 | 6.48 | 9.77 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.78 | -0.88 | 0.04 | -0.07 | 10/23/2026 | 10/30/2026 4:00:14 PM EST |
| 87.00 | 6.75 | 8.30 | 7.53 | 10.83 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.83 | -0.91 | 0.03 | -0.05 | 10/15/2026 | 10/30/2026 4:00:14 PM EST |
| 88.00 | 7.60 | 9.20 | 8.40 | 9.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.86 | -0.94 | 0.02 | -0.04 | 10/13/2026 | 10/30/2026 4:00:14 PM EST |
| 89.00 | 8.55 | 11.00 | 9.78 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.14 | -0.96 | 0.02 | -0.03 | 10/6/2026 | 10/30/2026 4:00:14 PM EST |
| 90.00 | 9.25 | 12.00 | 10.63 | % | 0.12 | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.02 | 10/30/2026 4:00:14 PM EST | |||
| 91.00 | 10.35 | 12.30 | 11.33 | % | 0.12 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.01 | 10/30/2026 4:00:14 PM EST | |||
| 92.00 | 10.70 | 13.15 | 11.93 | 14.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.06 | -0.99 | 0.01 | -0.01 | 10/20/2026 | 10/30/2026 4:00:14 PM EST |
| 93.00 | 11.45 | 14.15 | 12.80 | % | 0.14 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:14 PM EST | |||
| 94.00 | 12.50 | 15.70 | 14.10 | % | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:14 PM EST | |||
| 95.00 | 13.70 | 16.25 | 14.98 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:14 PM EST | |||
| 96.00 | 14.50 | 18.00 | 16.25 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:14 PM EST | |||
| 100.00 | 18.50 | 21.90 | 20.20 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:14 PM EST | |||
| 105.00 | 23.30 | 26.15 | 24.73 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:14 PM EST | |||
| 110.00 | 28.45 | 31.15 | 29.80 | % | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:14 PM EST | |||
| 115.00 | 33.60 | 37.00 | 35.30 | % | 0.31 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:14 PM EST |