Explore strikes, OI, IV and strategy data for DAL.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL251107C00035000 | 11/5 10:12 AM | 35.00 | 22.17 | 22.2 | 24.8 | -0.74 | -3.23% | 2 | 14 | 607.81% | Yes |
| DAL251107C00040000 | 11/4 10:21 AM | 40.00 | 17.15 | 17.2 | 19.8 | 0.00 | 0.00% | 2 | 3 | 483.20% | Yes |
| DAL251107C00045000 | 11/5 10:12 AM | 45.00 | 12.10 | 12.25 | 14.8 | -0.19 | -1.55% | 1 | 15 | 370.51% | Yes |
| DAL251107C00046000 | 11/5 1:50 PM | 46.00 | 12.43 | 11.15 | 13.75 | 0.54 | 4.54% | 4 | 1 | 343.95% | Yes |
| DAL251107C00047000 | 11/5 1:50 PM | 47.00 | 11.56 | 10.25 | 12.85 | 1.31 | 12.78% | 3 | 13 | 118.75% | Yes |
| DAL251107C00048000 | 11/5 1:59 PM | 48.00 | 10.58 | 9.3 | 11.85 | 1.33 | 14.38% | 3 | 6 | 129.69% | Yes |
| DAL251107C00049000 | 11/5 11:57 AM | 49.00 | 8.71 | 8.25 | 10.85 | 0.47 | 5.70% | 1 | 9 | 98.44% | Yes |
| DAL251107C00050000 | 11/5 1:19 PM | 50.00 | 8.51 | 7.35 | 9.85 | 3.11 | 57.59% | 53 | 64 | 115.63% | Yes |
| DAL251107C00051000 | 11/5 11:29 AM | 51.00 | 6.63 | 6.25 | 9.15 | 0.43 | 6.94% | 1 | 1 | 126.56% | Yes |
| DAL251107C00052000 | 11/5 11:29 AM | 52.00 | 5.74 | 6.2 | 7 | -1.51 | -20.83% | 1 | 4 | 91.41% | Yes |
| DAL251107C00053000 | 11/4 2:47 PM | 53.00 | 2.85 | 4.25 | 6.85 | 0.00 | 0.00% | 3 | 48 | 59.38% | Yes |
| DAL251107C00054000 | 11/3 11:01 AM | 54.00 | 4.37 | 4.1 | 5.9 | 0.00 | 0.00% | 33 | 71 | 116.99% | Yes |
| DAL251107C00055000 | 11/5 2:18 PM | 55.00 | 3.79 | 3.4 | 4.3 | 2.35 | 163.19% | 54 | 168 | 85.74% | Yes |
| DAL251107C00056000 | 11/5 2:16 PM | 56.00 | 2.67 | 2.56 | 3.05 | 1.69 | 172.45% | 247 | 290 | 64.94% | Yes |
| DAL251107C00057000 | 11/5 3:56 PM | 57.00 | 1.84 | 1.67 | 2.09 | 1.31 | 247.17% | 314 | 613 | 53.32% | Yes |
| DAL251107C00058000 | 11/5 3:50 PM | 58.00 | 1.22 | 0.97 | 1.42 | 0.92 | 306.67% | 703 | 1561 | 52.25% | Yes |
| DAL251107C00059000 | 11/5 3:46 PM | 59.00 | 0.63 | 0.57 | 0.79 | 0.43 | 215.00% | 1113 | 1407 | 51.37% | No |
| DAL251107C00060000 | 11/5 3:56 PM | 60.00 | 0.32 | 0.31 | 0.35 | 0.20 | 166.67% | 17469 | 1477 | 51.27% | No |
| DAL251107C00061000 | 11/5 3:48 PM | 61.00 | 0.16 | 0.14 | 0.18 | 0.08 | 100.00% | 236 | 1635 | 51.17% | No |
| DAL251107C00062000 | 11/5 3:58 PM | 62.00 | 0.07 | 0.08 | 0.13 | 0.02 | 40.00% | 271 | 993 | 57.42% | No |
| DAL251107C00063000 | 11/5 3:12 PM | 63.00 | 0.05 | 0.03 | 0.08 | 0.01 | 25.00% | 54 | 538 | 60.16% | No |
| DAL251107C00064000 | 11/5 2:31 PM | 64.00 | 0.01 | 0.01 | 0.08 | -0.19 | -95.00% | 37 | 511 | 67.19% | No |
| DAL251107C00065000 | 11/5 2:55 PM | 65.00 | 0.03 | 0.01 | 0.03 | 0.01 | 50.00% | 107 | 659 | 67.19% | No |
| DAL251107C00066000 | 11/5 3:57 PM | 66.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 5 | 125 | 82.03% | No |
| DAL251107C00067000 | 11/5 9:30 AM | 67.00 | 2.86 | 0 | 5 | 2.85 | 100.35% | 1 | 140 | 312.50% | No |
| DAL251107C00068000 | 11/3 3:02 PM | 68.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 2 | 32 | 93.75% | No |
| DAL251107C00069000 | 11/4 10:12 AM | 69.00 | 0.02 | 0 | 2.13 | 0.00 | 0.00% | 50 | 115 | 238.87% | No |
| DAL251107C00070000 | 11/4 11:31 AM | 70.00 | 0.01 | 0 | 0.11 | 0.00 | 0.00% | 1 | 179 | 123.44% | No |
| DAL251107C00071000 | 11/3 9:34 AM | 71.00 | 0.01 | 0 | 0.75 | 0.00 | 0.00% | 7 | 38 | 192.97% | No |
| DAL251107C00072000 | 11/4 1:35 PM | 72.00 | 0.01 | 0 | 0.55 | 0.00 | 0.00% | 28 | 60 | 188.48% | No |
| DAL251107C00075000 | 11/3 11:29 AM | 75.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 71 | 1241 | 129.69% | No |
| DAL251107C00080000 | 11/3 12:06 PM | 80.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 2 | 13 | 159.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL251107P00035000 | 11/4 1:36 PM | 35.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 4 | 17 | 259.38% | No |
| DAL251107P00040000 | 11/4 3:58 PM | 40.00 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 45 | 85 | 232.81% | No |
| DAL251107P00045000 | 11/5 1:19 PM | 45.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 19 | 801 | 131.25% | No |
| DAL251107P00046000 | 11/5 3:25 PM | 46.00 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 1648 | 282 | 142.19% | No |
| DAL251107P00047000 | 11/5 1:25 PM | 47.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 23 | 33 | 131.25% | No |
| DAL251107P00048000 | 11/4 12:52 PM | 48.00 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 15 | 138 | 126.56% | No |
| DAL251107P00049000 | 11/3 3:37 PM | 49.00 | 0.03 | 0.01 | 0.23 | 0.00 | 0.00% | 2 | 205 | 146.09% | No |
| DAL251107P00050000 | 11/5 3:13 PM | 50.00 | 0.02 | 0.01 | 0.07 | -0.08 | -80.00% | 108 | 2434 | 107.81% | No |
| DAL251107P00051000 | 11/5 11:59 AM | 51.00 | 0.04 | 0.02 | 0.07 | -0.16 | -80.00% | 64 | 487 | 98.44% | No |
| DAL251107P00052000 | 11/5 2:20 PM | 52.00 | 0.05 | 0.02 | 0.2 | -0.12 | -70.59% | 760 | 933 | 103.13% | No |
| DAL251107P00053000 | 11/5 1:01 PM | 53.00 | 0.04 | 0.03 | 0.08 | -0.22 | -84.62% | 29 | 739 | 77.73% | No |
| DAL251107P00054000 | 11/5 3:46 PM | 54.00 | 0.08 | 0.05 | 0.08 | -0.33 | -80.49% | 176 | 1475 | 67.97% | No |
| DAL251107P00055000 | 11/5 3:57 PM | 55.00 | 0.11 | 0.09 | 0.15 | -0.67 | -85.90% | 206 | 1867 | 64.26% | No |
| DAL251107P00056000 | 11/5 3:58 PM | 56.00 | 0.18 | 0.14 | 0.27 | -1.01 | -84.87% | 132 | 1306 | 59.38% | No |
| DAL251107P00057000 | 11/5 3:40 PM | 57.00 | 0.30 | 0.32 | 0.37 | -1.54 | -83.70% | 559 | 1125 | 53.71% | No |
| DAL251107P00058000 | 11/5 3:59 PM | 58.00 | 0.64 | 0.6 | 0.69 | -1.95 | -75.29% | 245 | 628 | 51.66% | No |
| DAL251107P00059000 | 11/5 3:00 PM | 59.00 | 1.06 | 0.91 | 1.26 | -2.34 | -68.82% | 655 | 843 | 58.40% | Yes |
| DAL251107P00060000 | 11/5 1:35 PM | 60.00 | 1.73 | 1.56 | 1.96 | -2.65 | -60.50% | 15 | 996 | 61.52% | Yes |
| DAL251107P00061000 | 11/5 3:45 PM | 61.00 | 2.54 | 2.37 | 2.74 | -2.91 | -53.39% | 1485 | 2063 | 62.31% | Yes |
| DAL251107P00062000 | 11/5 3:47 PM | 62.00 | 3.50 | 3.45 | 3.7 | -3.60 | -50.70% | 1476 | 2087 | 58.98% | Yes |
| DAL251107P00063000 | 11/4 2:11 PM | 63.00 | 7.64 | 4.4 | 5.85 | 0.00 | 0.00% | 7 | 113 | 123.63% | Yes |
| DAL251107P00064000 | 11/5 9:57 AM | 64.00 | 7.47 | 4.25 | 6.9 | 1.82 | 32.21% | 2 | 32 | 81.64% | Yes |
| DAL251107P00065000 | 11/5 2:01 PM | 65.00 | 6.10 | 5.8 | 6.65 | -3.53 | -36.66% | 10 | 71 | 103.91% | Yes |
| DAL251107P00066000 | 11/5 9:59 AM | 66.00 | 9.34 | 6.25 | 8.6 | -1.28 | -12.05% | 2 | 32 | 204.10% | Yes |
| DAL251107P00067000 | 11/4 2:14 PM | 67.00 | 11.32 | 7.25 | 9.85 | 0.00 | 0.00% | 2 | 0 | 107.03% | Yes |
| DAL251107P00069000 | 11/4 9:51 AM | 69.00 | 11.92 | 9.25 | 11.85 | 0.00 | 0.00% | 2 | 0 | 125.39% | Yes |
| DAL251107P00070000 | 11/4 10:20 AM | 70.00 | 12.87 | 10.25 | 12.85 | 0.00 | 0.00% | 1 | 0 | 133.98% | Yes |
| DAL251107P00071000 | 11/4 10:20 AM | 71.00 | 13.76 | 10.4 | 13.85 | 0.00 | 0.00% | 1 | 1 | 290.23% | Yes |
| DAL251107P00072000 | 10/28 2:44 PM | 72.00 | 12.57 | 12.25 | 14.85 | 0.00 | 0.00% | 0 | 0 | 150.78% | Yes |
| DAL251107P00073000 | 10/28 2:47 PM | 73.00 | 13.53 | 13 | 15.85 | 0.00 | 0.00% | 0 | 0 | 314.26% | Yes |
| DAL251107P00075000 | 11/4 1:40 PM | 75.00 | 21.25 | 14.4 | 17.8 | 0.00 | 0.00% | 3 | 3 | 333.01% | Yes |
| DAL251107P00080000 | 10/28 2:49 PM | 80.00 | 20.45 | 20.25 | 23.35 | 0.00 | 0.00% | 0 | 0 | 269.14% | Yes |
| DAL251107P00085000 | 10/28 2:50 PM | 85.00 | 25.60 | 24.45 | 28.35 | 0.00 | 0.00% | 0 | 0 | 480.86% | Yes |
