Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $80.17 as of 9/7/2026 1:44:51 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 | 28.85 | 31.30 | 30.08 | 29.80 | -10.35 | -25.78% | 0.60 | 1 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 55.00 | 23.40 | 26.70 | 25.05 | 31.99 | 0.00 | 0.00% | 0.46 | 0 | 7 | 0.92 | 0.99 | 0.00 | -0.01 | 8/18/2026 | 9/4/2026 4:00:04 PM EST |
| 60.00 | 19.05 | 21.15 | 20.10 | 16.75 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.70 | 0.98 | 0.00 | -0.01 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 65.00 | 14.35 | 15.90 | 15.13 | 15.50 | +1.00 | +6.90% | 0.23 | 1 | 2 | 0.49 | 0.94 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 70.00 | 10.55 | 12.25 | 11.40 | 11.20 | +1.10 | +10.90% | 0.16 | 2 | 41 | 0.41 | 0.85 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 72.50 | 8.50 | 9.45 | 8.98 | 7.69 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.36 | 0.79 | 0.03 | -0.04 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 75.00 | 7.15 | 7.80 | 7.48 | 7.28 | +0.85 | +13.22% | 0.10 | 29 | 112 | 0.40 | 0.72 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 77.50 | 5.70 | 6.05 | 5.88 | 5.73 | +0.78 | +15.76% | 0.08 | 233 | 192 | 0.40 | 0.63 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 80.00 | 4.30 | 4.45 | 4.38 | 4.35 | +0.63 | +16.94% | 0.05 | 230 | 727 | 0.38 | 0.54 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 82.50 | 3.20 | 3.45 | 3.33 | 3.19 | +0.47 | +17.28% | 0.04 | 169 | 481 | 0.39 | 0.45 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 85.00 | 2.27 | 2.56 | 2.42 | 2.30 | +0.33 | +16.76% | 0.03 | 151 | 10,740 | 0.39 | 0.36 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 87.50 | 1.55 | 1.87 | 1.71 | 1.66 | +0.27 | +19.43% | 0.02 | 49 | 429 | 0.38 | 0.28 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 90.00 | 1.07 | 1.19 | 1.13 | 1.13 | +0.17 | +17.71% | 0.01 | 52 | 1,155 | 0.38 | 0.21 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 92.50 | 0.71 | 0.79 | 0.75 | 0.75 | +0.14 | +22.96% | 0.01 | 8 | 507 | 0.37 | 0.15 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 95.00 | 0.48 | 0.54 | 0.51 | 0.49 | +0.08 | +19.52% | 0.01 | 210 | 2,476 | 0.38 | 0.10 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 97.50 | 0.16 | 0.43 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.36 | 0.07 | 0.01 | -0.02 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 100.00 | 0.10 | 0.49 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,260 | 0.39 | 0.05 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 105.00 | 0.03 | 0.23 | 0.13 | 0.11 | +0.03 | +37.50% | 0.00 | 3 | 142 | 0.39 | 0.02 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 27 | 0.53 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | -0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.17 | +0.06 | +54.55% | 0.00 | 1 | 193 | 0.46 | -0.02 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 65.00 | 0.26 | 0.56 | 0.41 | 0.35 | -0.11 | -23.92% | 0.01 | 27 | 273 | 0.45 | -0.06 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 70.00 | 0.71 | 1.02 | 0.87 | 0.85 | -0.21 | -19.82% | 0.01 | 142 | 882 | 0.41 | -0.15 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 72.50 | 1.15 | 1.45 | 1.30 | 1.38 | -0.28 | -16.87% | 0.02 | 52 | 409 | 0.40 | -0.21 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 75.00 | 1.95 | 2.09 | 2.02 | 2.02 | -0.40 | -16.53% | 0.03 | 96 | 988 | 0.40 | -0.28 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 77.50 | 2.82 | 2.97 | 2.90 | 2.95 | -0.70 | -19.18% | 0.04 | 40 | 238 | 0.39 | -0.37 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 80.00 | 3.90 | 4.05 | 3.98 | 4.10 | -0.75 | -15.47% | 0.05 | 19 | 1,239 | 0.39 | -0.46 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 82.50 | 5.25 | 5.85 | 5.55 | 5.46 | -0.89 | -14.02% | 0.07 | 17 | 670 | 0.40 | -0.55 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 85.00 | 6.80 | 7.65 | 7.23 | 7.05 | -1.21 | -14.65% | 0.09 | 4 | 436 | 0.41 | -0.64 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 87.50 | 8.60 | 9.25 | 8.93 | 10.17 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.40 | -0.72 | 0.03 | -0.04 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 90.00 | 10.05 | 11.15 | 10.60 | 10.40 | -4.00 | -27.78% | 0.12 | 3 | 75 | 0.35 | -0.79 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 92.50 | 12.30 | 13.30 | 12.80 | 14.35 | 0.00 | 0.00% | 0.14 | 0 | 112 | 0.44 | -0.85 | 0.02 | -0.03 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 95.00 | 14.95 | 15.95 | 15.45 | 17.70 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.42 | -0.90 | 0.02 | -0.02 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 97.50 | 16.15 | 19.60 | 17.88 | % | 0.18 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.02 | 9/4/2026 4:00:04 PM EST | |||
| 100.00 | 18.05 | 22.00 | 20.03 | % | 0.20 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 9/4/2026 4:00:04 PM EST | |||
| 105.00 | 23.05 | 26.95 | 25.00 | 16.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 8/12/2026 | 9/4/2026 4:00:04 PM EST |
| 110.00 | 28.15 | 31.85 | 30.00 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 115.00 | 33.05 | 36.95 | 35.00 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 120.00 | 38.90 | 41.35 | 40.13 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 125.00 | 43.30 | 46.85 | 45.08 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 130.00 | 48.10 | 51.95 | 50.03 | % | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 135.00 | 53.90 | 56.40 | 55.15 | % | 0.41 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST |