DAL Option Chain

Data as of Nov 12, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

86.55

Change

-4.77

Open

90.68

Previous

91.32

High

91.04

Low

86.41

Bid

-

Ask

-

Volume

6,077,288

Trades

-

Dividend

0.22

Yield

1.10%

Ex-Div

Jan 15, 2027*

Split Date

-

Impl Vol

39.5%

Hist Vol

38.2%

Opt Volume

267,299

Open Int

875,387

* Ex-dividend date estimated from past dividends; the company has not declared it yet.

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DAL 261113C00084000	2.40	3.25	2.92	0.00	7	320	W	84.00	DAL 261113P00084000	0.08	0.15	0.11	0.00	72	102	W
DAL 261113C00085000	1.67	1.98	1.80	0.00	145	177	W	85.00	DAL 261113P00085000	0.22	0.32	0.26	0.00	91	394	W
DAL 261113C00086000	1.03	1.29	1.40	0.00	11	221	W	86.00	DAL 261113P00086000	0.43	0.67	0.54	0.00	136	164	W
DAL 261113C00087000	0.59	0.73	0.65	0.00	61	273	W	87.00	DAL 261113P00087000	0.83	1.24	1.10	0.00	448	404	W
DAL 261113C00088000	0.28	0.35	0.30	0.00	2,986	677	W	88.00	DAL 261113P00088000	1.63	1.93	1.70	0.00	135	604	W
DAL 261113C00089000	0.12	0.19	0.18	0.00	157	415	W	89.00	DAL 261113P00089000	2.25	2.93	2.48	0.00	330	736	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DAL 261120C00084000	3.45	3.90	3.71	3.44	108	272	S	84.00	DAL 261120P00084000	0.93	1.11	1.00	0.77	623	130	S
DAL 261120C00085000	2.76	3.30	2.97	2.77	93	12,488	S	85.00	DAL 261120P00085000	1.21	1.44	1.35	1.10	1,298	2,770	S
DAL 261120C00086000	2.21	2.58	2.41	2.18	66	110	S	86.00	DAL 261120P00086000	1.53	1.86	1.77	1.50	249	369	S
DAL 261120C00087000	1.86	2.03	1.90	1.67	100	296	S	87.00	DAL 261120P00087000	1.84	2.30	2.12	2.00	37	43	S
DAL 261120C00087500	1.59	1.72	1.64	1.45	206	1,881	S	87.50	DAL 261120P00087500	2.18	2.70	2.13	2.28	189	441	S
DAL 261120C00088000	1.23	1.67	1.55	1.25	22	1,109	S	88.00	DAL 261120P00088000	2.47	3.00	2.71	2.58	45	146	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DAL 261127C00084000	3.60	4.55	8.13	4.33	0	25	W	84.00	DAL 261127P00084000	1.24	1.67	1.42	1.31	53	93	W
DAL 261127C00085000	3.30	4.05	3.69	3.70	10	88	W	85.00	DAL 261127P00085000	1.44	2.02	1.80	1.66	18	48	W
DAL 261127C00086000	2.68	3.20	3.57	3.12	9	61	W	86.00	DAL 261127P00086000	1.81	2.44	2.15	2.08	30	14	W
DAL 261127C00087000	2.11	2.67	2.50	2.61	53	84	W	87.00	DAL 261127P00087000	2.21	2.90	2.55	2.56	55	176	W
DAL 261127C00088000	1.68	2.25	2.20	2.15	9	136	W	88.00	DAL 261127P00088000	2.80	3.60	3.25	3.10	9	160	W
DAL 261127C00089000	1.30	1.80	1.70	1.75	54	170	W	89.00	DAL 261127P00089000	3.40	4.30	3.82	3.70	26	29	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DAL 261204C00084000	4.05	5.25	5.30	5.24	1	9	W	84.00	DAL 261204P00084000	1.86	2.23	1.99	1.62	11	25	W
DAL 261204C00085000	3.50	4.55	6.01	4.61	3	213	W	85.00	DAL 261204P00085000	2.21	2.55	2.37	1.97	23	55	W
DAL 261204C00086000	3.50	3.80	3.72	4.03	47	23	W	86.00	DAL 261204P00086000	2.63	3.05	2.65	2.38	2	2	W
DAL 261204C00087000	3.00	3.40	3.25	3.49	3	88	W	87.00	DAL 261204P00087000	3.10	3.70	2.24	2.83	30	35	W
DAL 261204C00088000	2.35	2.90	3.70	3.01	13	118	W	88.00	—	—	—	—	—	—	—	—
DAL 261204C00089000	1.99	2.47	5.09	2.57	0	7	W	89.00	DAL 261204P00089000	4.15	4.65	4.18	3.89	2	24	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DAL 261211C00084000	5.15	5.65	9.44	6.21	0	9	W	84.00	DAL 261211P00084000	2.23	2.60	1.11	1.77	0	4	W
DAL 261211C00085000	4.55	5.05	5.00	5.58	2	20	W	85.00	DAL 261211P00085000	2.69	3.20	2.00	2.11	1	3	W
DAL 261211C00086000	4.00	4.45	5.30	4.98	0	26	W	86.00	DAL 261211P00086000	2.97	3.50	2.35	2.49	1	8	W
DAL 261211C00087000	3.25	3.95	6.45	4.43	0	2	W	87.00	DAL 261211P00087000	3.50	4.20	3.70	2.91	4	7	W
DAL 261211C00088000	3.00	3.40	6.35	3.92	0	3	W	88.00	DAL 261211P00088000	4.00	4.50	3.15	3.38	1	7	W
DAL 261211C00089000	2.43	2.98	6.14	3.45	0	25	W	89.00	DAL 261211P00089000	4.55	5.20	2.88	3.89	0	10	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DAL 261218C00080000	8.30	8.90	8.57	10.21	63	2,980	S	80.00	DAL 261218P00080000	1.49	1.68	1.57	0.86	169	2,558	S
DAL 261218C00082500	6.55	7.00	6.65	8.33	9	1,669	S	82.50	DAL 261218P00082500	2.25	2.48	2.21	1.39	359	1,372	S
DAL 261218C00085000	5.10	5.30	5.35	6.64	139	5,065	S	85.00	DAL 261218P00085000	3.15	3.50	3.27	2.11	614	1,090	S
DAL 261218C00087500	3.85	4.00	3.90	5.18	361	61,245	S	87.50	DAL 261218P00087500	4.35	4.50	4.44	3.06	645	514	S
DAL 261218C00090000	2.74	2.87	2.80	3.94	322	3,138	S	90.00	DAL 261218P00090000	5.75	6.00	5.67	4.24	761	907	S
DAL 261218C00092500	1.87	2.01	1.93	2.93	206	887	S	92.50	DAL 261218P00092500	7.15	7.80	7.45	5.64	30	458	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	84.00	DAL 261224P00084000	2.70	3.25	3.01	1.75	6	2	W
DAL 261224C00085000	4.85	6.35	9.30	7.65	0	1	W	85.00	DAL 261224P00085000	3.30	3.95	2.16	2.04	1	3	W
DAL 261224C00086000	4.80	5.20	8.49	7.02	0	2	W	86.00	DAL 261224P00086000	3.75	4.40	3.45	2.37	1	3	W
DAL 261224C00087000	4.25	4.70	8.06	6.43	0	1	W	87.00	DAL 261224P00087000	3.10	5.60	3.15	2.72	0	2	W
—	—	—	—	—	—	—	—	88.00	DAL 261224P00088000	4.70	5.25	3.57	3.11	1	0	W
DAL 261224C00089000	3.35	3.75	4.58	5.33	1	2	W	89.00	DAL 261224P00089000	5.25	5.70	4.52	3.53	4	0	W

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	89.00	DAL 261231P00089000	5.25	6.15	6.40	3.21	1	0	Q
DAL 261231C00090000	3.20	4.75	4.50	6.01	1	0	Q	90.00	—	—	—	—	—	—	—	—
DAL 261231C00095000	1.02	2.93	3.05	3.79	2	0	Q	95.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DAL 270115C00080000	9.75	10.25	10.05	15.95	113	2,359	S	80.00	DAL 270115P00080000	2.29	2.80	2.67	0.66	24	4,202	S
DAL 270115C00082500	8.15	8.80	8.80	14.05	28	2,064	S	82.50	DAL 270115P00082500	3.35	3.70	3.50	0.99	131	776	S
DAL 270115C00085000	6.65	7.00	6.85	12.26	27	11,863	S	85.00	DAL 270115P00085000	4.45	4.65	4.55	1.43	40	4,777	S
DAL 270115C00087500	5.35	5.75	5.52	10.59	77	978	S	87.50	DAL 270115P00087500	5.30	5.85	5.12	1.99	1	304	S
DAL 270115C00090000	3.95	4.55	4.38	9.06	99	6,813	S	90.00	DAL 270115P00090000	6.80	7.35	7.10	2.69	18	922	S
DAL 270115C00092500	3.30	3.60	3.40	7.67	37	1,401	S	92.50	DAL 270115P00092500	8.25	9.05	6.52	3.52	3	428	S

Below are few quick-links for most popular options chains: