Options Chain for DELTA AIR LINES INC COM NEW (DAL) - $90.41 as of 8/11/2026 8:45:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 64.50 | 66.65 | 65.58 | % | 2.62 | 0 | 9 | 2.45 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 28.00 | 61.45 | 64.45 | 62.95 | % | 2.25 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 30.00 | 59.50 | 62.10 | 60.80 | 57.00 | 0.00 | 0.00% | 2.03 | 0 | 30 | 2.42 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/11/2026 3:59:50 PM EST |
| 33.00 | 56.50 | 59.10 | 57.80 | 40.85 | 0.00 | 0.00% | 1.75 | 0 | 49 | 2.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/11/2026 3:59:50 PM EST |
| 35.00 | 54.50 | 57.10 | 55.80 | 53.37 | 0.00 | 0.00% | 1.59 | 0 | 27 | 2.10 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:50 PM EST |
| 38.00 | 51.50 | 54.10 | 52.80 | 55.65 | 0.00 | 0.00% | 1.39 | 0 | 104 | 1.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/11/2026 3:59:50 PM EST |
| 40.00 | 49.75 | 51.90 | 50.83 | 48.00 | 0.00 | 0.00% | 1.27 | 0 | 46 | 1.83 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/11/2026 3:59:50 PM EST |
| 43.00 | 45.95 | 48.80 | 47.38 | 41.99 | 0.00 | 0.00% | 1.10 | 0 | 45 | 1.66 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/11/2026 3:59:50 PM EST |
| 45.00 | 44.75 | 46.95 | 45.85 | 36.75 | 0.00 | 0.00% | 1.02 | 0 | 81 | 1.61 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/11/2026 3:59:50 PM EST |
| 47.00 | 42.35 | 45.65 | 44.00 | 46.05 | 0.00 | 0.00% | 0.94 | 0 | 47 | 1.73 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/11/2026 3:59:50 PM EST |
| 50.00 | 39.00 | 42.70 | 40.85 | 40.04 | 0.00 | 0.00% | 0.82 | 0 | 134 | 1.59 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 52.50 | 36.50 | 40.20 | 38.35 | 37.22 | 0.00 | 0.00% | 0.73 | 0 | 302 | 1.49 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:50 PM EST |
| 55.00 | 34.00 | 37.70 | 35.85 | 28.28 | 0.00 | 0.00% | 0.65 | 0 | 202 | 1.38 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 3:59:50 PM EST |
| 57.50 | 31.55 | 35.20 | 33.38 | 30.47 | 0.00 | 0.00% | 0.58 | 0 | 207 | 1.29 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 3:59:50 PM EST |
| 60.00 | 29.65 | 32.75 | 31.20 | 30.28 | 0.00 | 0.00% | 0.52 | 0 | 700 | 1.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 62.50 | 26.55 | 30.25 | 28.40 | 29.30 | 0.00 | 0.00% | 0.45 | 0 | 341 | 1.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:50 PM EST |
| 65.00 | 24.10 | 27.05 | 25.58 | 29.39 | 0.00 | 0.00% | 0.39 | 0 | 617 | 0.89 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/11/2026 3:59:50 PM EST |
| 67.50 | 21.65 | 25.30 | 23.48 | 22.80 | 0.00 | 0.00% | 0.35 | 0 | 677 | 0.95 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 3:59:50 PM EST |
| 70.00 | 19.20 | 22.15 | 20.68 | 20.72 | 0.00 | 0.00% | 0.30 | 0 | 2,010 | 0.75 | 0.99 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 72.50 | 17.60 | 19.50 | 18.55 | 19.46 | 0.00 | 0.00% | 0.26 | 0 | 3,609 | 0.65 | 0.98 | 0.01 | -0.02 | 8/3/2026 | 8/11/2026 3:59:50 PM EST |
| 75.00 | 15.35 | 16.80 | 16.08 | 16.00 | 0.00 | 0.00% | 0.21 | 0 | 1,949 | 0.54 | 0.95 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 77.50 | 13.35 | 14.75 | 14.05 | 12.97 | 0.00 | 0.00% | 0.18 | 0 | 1,113 | 0.41 | 0.92 | 0.01 | -0.03 | 8/10/2026 | 8/11/2026 3:59:50 PM EST |
| 80.00 | 10.90 | 12.60 | 11.75 | 11.74 | 0.00 | 0.00% | 0.15 | 0 | 2,656 | 0.38 | 0.87 | 0.02 | -0.04 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 82.50 | 9.25 | 10.80 | 10.03 | 9.75 | 0.00 | 0.00% | 0.12 | 0 | 3,176 | 0.43 | 0.81 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 85.00 | 7.25 | 8.45 | 7.85 | 7.85 | 0.00 | 0.00% | 0.09 | 0 | 2,475 | 0.39 | 0.73 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 87.50 | 4.75 | 6.85 | 5.80 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 1,323 | 0.35 | 0.65 | 0.04 | -0.06 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 90.00 | 4.35 | 4.60 | 4.48 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 8,701 | 0.35 | 0.55 | 0.04 | -0.06 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 92.50 | 3.25 | 3.85 | 3.55 | 3.56 | 0.00 | 0.00% | 0.04 | 0 | 3,034 | 0.37 | 0.46 | 0.04 | -0.06 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 95.00 | 2.34 | 2.59 | 2.47 | 2.58 | 0.00 | 0.00% | 0.03 | 0 | 1,871 | 0.36 | 0.37 | 0.04 | -0.06 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 97.50 | 1.60 | 1.79 | 1.70 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1,014 | 0.36 | 0.28 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 100.00 | 1.09 | 1.34 | 1.22 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 2,489 | 0.36 | 0.22 | 0.03 | -0.04 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 105.00 | 0.26 | 0.76 | 0.51 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,199 | 0.35 | 0.12 | 0.02 | -0.03 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.43 | 0.05 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 115.00 | 0.08 | 0.30 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.40 | 0.02 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.44 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.46 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.46 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/11/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 746 | 2.21 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 942 | 1.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 1.14 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,609 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 47.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,004 | 1.30 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,738 | 0.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:50 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,612 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 57.50 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 898 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:50 PM EST |
| 60.00 | 0.02 | 0.15 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,076 | 0.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 62.50 | 0.01 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 65.00 | 0.03 | 0.12 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,492 | 0.48 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 67.50 | 0.04 | 0.19 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,765 | 0.49 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 70.00 | 0.08 | 0.31 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,780 | 0.45 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 72.50 | 0.10 | 0.33 | 0.22 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 0.41 | -0.02 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 75.00 | 0.15 | 0.53 | 0.34 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 12,395 | 0.40 | -0.05 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 77.50 | 0.39 | 0.70 | 0.55 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3,510 | 0.39 | -0.08 | 0.01 | -0.03 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 80.00 | 0.66 | 0.90 | 0.78 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2,896 | 0.37 | -0.13 | 0.02 | -0.04 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 82.50 | 1.05 | 1.39 | 1.22 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 2,336 | 0.37 | -0.19 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 85.00 | 1.68 | 2.00 | 1.84 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 4,787 | 0.36 | -0.27 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 87.50 | 2.40 | 2.79 | 2.60 | 2.56 | 0.00 | 0.00% | 0.03 | 0 | 1,864 | 0.35 | -0.35 | 0.04 | -0.06 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 90.00 | 3.65 | 3.85 | 3.75 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 1,560 | 0.35 | -0.45 | 0.04 | -0.06 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 92.50 | 4.90 | 5.60 | 5.25 | 5.28 | 0.00 | 0.00% | 0.06 | 0 | 511 | 0.36 | -0.54 | 0.04 | -0.06 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 95.00 | 6.05 | 7.60 | 6.83 | 6.94 | 0.00 | 0.00% | 0.07 | 0 | 1,260 | 0.36 | -0.63 | 0.04 | -0.06 | 8/11/2026 | 8/11/2026 3:59:50 PM EST |
| 97.50 | 7.75 | 9.10 | 8.43 | 8.71 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.34 | -0.72 | 0.03 | -0.05 | 8/10/2026 | 8/11/2026 3:59:50 PM EST |
| 100.00 | 9.70 | 11.15 | 10.43 | 15.30 | 0.00 | 0.00% | 0.10 | 0 | 124 | 0.33 | -0.78 | 0.03 | -0.04 | 7/15/2026 | 8/11/2026 3:59:50 PM EST |
| 105.00 | 14.05 | 15.80 | 14.93 | 17.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.50 | -0.88 | 0.02 | -0.03 | 7/7/2026 | 8/11/2026 3:59:50 PM EST |
| 110.00 | 18.75 | 21.25 | 20.00 | 21.54 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.65 | -0.95 | 0.01 | -0.02 | 7/9/2026 | 8/11/2026 3:59:50 PM EST |
| 115.00 | 22.55 | 26.30 | 24.43 | 28.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 7/8/2026 | 8/11/2026 3:59:50 PM EST |
| 120.00 | 28.40 | 30.85 | 29.63 | 27.82 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 6/26/2026 | 8/11/2026 3:59:50 PM EST |
| 125.00 | 33.25 | 36.25 | 34.75 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 130.00 | 38.25 | 40.85 | 39.55 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST |