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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL251114C00035000 | 10/8 10:15 AM | 35.00 | 22.25 | 22.25 | 24.8 | 0.00 | 0.00% | 0 | 0 | 286.52% | Yes |
| DAL251114C00040000 | 10/14 12:20 PM | 40.00 | 21.00 | 17.25 | 19.95 | 0.00 | 0.00% | 30 | 12 | 116.41% | Yes |
| DAL251114C00045000 | 11/4 1:47 PM | 45.00 | 10.90 | 12.3 | 14.95 | 0.00 | 0.00% | 20 | 5 | 89.45% | Yes |
| DAL251114C00046000 | 11/4 9:50 AM | 46.00 | 11.00 | 11.3 | 13.85 | 0.00 | 0.00% | 5 | 5 | 71.88% | Yes |
| DAL251114C00047000 | 11/5 1:59 PM | 47.00 | 11.53 | 10.35 | 12.85 | 0.73 | 6.76% | 1 | 22 | 72.27% | Yes |
| DAL251114C00049000 | 11/4 3:36 PM | 49.00 | 7.10 | 8.35 | 10.9 | 0.00 | 0.00% | 2 | 5 | 64.26% | Yes |
| DAL251114C00050000 | 11/5 1:19 PM | 50.00 | 8.66 | 7.65 | 10.05 | 2.66 | 44.33% | 2 | 224 | 78.03% | Yes |
| DAL251114C00051000 | 10/21 2:43 PM | 51.00 | 11.75 | 6.4 | 9 | 0.00 | 0.00% | 0 | 1 | 59.67% | Yes |
| DAL251114C00052000 | 11/4 2:36 PM | 52.00 | 4.70 | 5.8 | 7.4 | 0.00 | 0.00% | 5 | 7 | 89.40% | Yes |
| DAL251114C00053000 | 11/4 3:01 PM | 53.00 | 3.65 | 4.8 | 7.2 | 0.00 | 0.00% | 3 | 18 | 63.28% | Yes |
| DAL251114C00054000 | 11/5 11:54 AM | 54.00 | 4.70 | 4.55 | 5.45 | 1.86 | 65.49% | 5 | 37 | 55.08% | Yes |
| DAL251114C00055000 | 11/5 2:18 PM | 55.00 | 4.22 | 3.8 | 4.65 | 1.98 | 88.39% | 6 | 75 | 55.37% | Yes |
| DAL251114C00056000 | 11/5 11:18 AM | 56.00 | 2.84 | 2.84 | 3.7 | 1.14 | 67.06% | 24 | 59 | 61.38% | Yes |
| DAL251114C00057000 | 11/5 2:04 PM | 57.00 | 2.70 | 2.54 | 2.9 | 1.49 | 123.14% | 88 | 270 | 51.07% | Yes |
| DAL251114C00058000 | 11/5 2:24 PM | 58.00 | 2.03 | 1.94 | 2.03 | 1.15 | 130.68% | 836 | 329 | 47.85% | Yes |
| DAL251114C00059000 | 11/5 3:51 PM | 59.00 | 1.54 | 1.42 | 1.55 | 0.89 | 136.92% | 3211 | 3159 | 48.10% | No |
| DAL251114C00060000 | 11/5 3:58 PM | 60.00 | 1.08 | 1.03 | 1.11 | 0.64 | 145.45% | 203 | 1295 | 46.97% | No |
| DAL251114C00061000 | 11/5 3:57 PM | 61.00 | 0.69 | 0.7 | 0.82 | 0.38 | 122.58% | 3337 | 4520 | 47.75% | No |
| DAL251114C00062000 | 11/5 3:51 PM | 62.00 | 0.54 | 0.51 | 0.58 | 0.37 | 217.65% | 113 | 3021 | 47.85% | No |
| DAL251114C00063000 | 11/5 3:58 PM | 63.00 | 0.37 | 0.33 | 0.38 | 0.19 | 105.56% | 276 | 192 | 47.17% | No |
| DAL251114C00064000 | 11/5 1:37 PM | 64.00 | 0.26 | 0.17 | 0.3 | 0.12 | 85.71% | 20 | 339 | 49.61% | No |
| DAL251114C00065000 | 11/5 3:52 PM | 65.00 | 0.17 | 0.16 | 0.2 | 0.06 | 54.55% | 33 | 429 | 49.61% | No |
| DAL251114C00066000 | 11/4 2:00 PM | 66.00 | 0.11 | 0.05 | 0.3 | 0.00 | 0.00% | 2 | 144 | 53.13% | No |
| DAL251114C00067000 | 11/3 3:15 PM | 67.00 | 0.11 | 0 | 0.3 | 0.00 | 0.00% | 30 | 114 | 56.06% | No |
| DAL251114C00068000 | 11/3 3:54 PM | 68.00 | 0.08 | 0 | 1.13 | 0.00 | 0.00% | 33 | 686 | 85.64% | No |
| DAL251114C00069000 | 11/4 9:58 AM | 69.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 10 | 27 | 53.52% | No |
| DAL251114C00070000 | 11/4 10:19 AM | 70.00 | 0.10 | 0 | 0.17 | 0.00 | 0.00% | 10 | 112 | 62.50% | No |
| DAL251114C00071000 | 10/20 3:20 PM | 71.00 | 0.45 | 0 | 1.12 | 0.00 | 0.00% | 0 | 21 | 101.37% | No |
| DAL251114C00072000 | 10/16 12:17 PM | 72.00 | 0.34 | 0 | 0.16 | 0.00 | 0.00% | 0 | 1 | 69.53% | No |
| DAL251114C00073000 | 10/29 2:40 PM | 73.00 | 0.19 | 0 | 1.12 | 0.00 | 0.00% | 1 | 1 | 111.23% | No |
| DAL251114C00075000 | 11/4 3:56 PM | 75.00 | 0.05 | 0 | 0.02 | 0.00 | 0.00% | 7 | 77 | 60.94% | No |
| DAL251114C00080000 | 10/27 11:34 AM | 80.00 | 0.06 | 0 | 2.13 | 0.00 | 0.00% | 3 | 3 | 169.14% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL251114P00035000 | 10/31 11:15 AM | 35.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 1 | 51 | 121.88% | No |
| DAL251114P00040000 | 10/31 11:15 AM | 40.00 | 0.11 | 0 | 2.14 | 0.00 | 0.00% | 1 | 4 | 216.21% | No |
| DAL251114P00045000 | 11/5 12:49 PM | 45.00 | 0.04 | 0.02 | 0.27 | -0.02 | -33.33% | 4 | 299 | 98.44% | No |
| DAL251114P00046000 | 11/5 10:50 AM | 46.00 | 0.01 | 0.02 | 0.47 | -0.06 | -85.71% | 3 | 40 | 102.54% | No |
| DAL251114P00047000 | 11/5 1:11 PM | 47.00 | 0.07 | 0.04 | 0.43 | -0.05 | -41.67% | 16 | 49 | 94.14% | No |
| DAL251114P00048000 | 11/5 2:50 PM | 48.00 | 0.84 | 0.01 | 0.22 | 0.74 | 740.00% | 8 | 25 | 74.61% | No |
| DAL251114P00049000 | 11/5 3:51 PM | 49.00 | 0.08 | 0.04 | 0.11 | -0.16 | -66.67% | 10 | 844 | 62.89% | No |
| DAL251114P00050000 | 11/5 11:54 AM | 50.00 | 0.12 | 0.08 | 0.43 | -0.22 | -64.71% | 15 | 441 | 74.22% | No |
| DAL251114P00051000 | 11/4 3:46 PM | 51.00 | 0.40 | 0 | 0.63 | 0.00 | 0.00% | 264 | 477 | 70.90% | No |
| DAL251114P00052000 | 11/5 2:31 PM | 52.00 | 0.21 | 0.13 | 0.33 | -0.34 | -61.82% | 27 | 535 | 58.11% | No |
| DAL251114P00053000 | 11/5 2:57 PM | 53.00 | 0.29 | 0.23 | 0.43 | -0.50 | -63.29% | 80 | 5450 | 56.74% | No |
| DAL251114P00054000 | 11/5 3:59 PM | 54.00 | 0.34 | 0.3 | 0.39 | -0.73 | -68.22% | 1155 | 1523 | 51.95% | No |
| DAL251114P00055000 | 11/5 3:54 PM | 55.00 | 0.49 | 0.49 | 0.59 | -0.89 | -64.49% | 180 | 416 | 50.00% | No |
| DAL251114P00056000 | 11/5 2:32 PM | 56.00 | 0.69 | 0.66 | 0.79 | -1.21 | -63.68% | 48 | 213 | 49.61% | No |
| DAL251114P00057000 | 11/5 3:45 PM | 57.00 | 1.00 | 0.97 | 1.07 | -1.35 | -57.45% | 96 | 282 | 47.85% | No |
| DAL251114P00058000 | 11/5 3:37 PM | 58.00 | 1.34 | 1.36 | 1.45 | -1.52 | -53.15% | 599 | 386 | 46.78% | No |
| DAL251114P00059000 | 11/5 3:36 PM | 59.00 | 1.82 | 1.84 | 1.98 | -2.16 | -54.27% | 277 | 417 | 47.27% | Yes |
| DAL251114P00060000 | 11/5 3:38 PM | 60.00 | 2.40 | 2.44 | 2.56 | -2.40 | -50.00% | 30 | 888 | 46.68% | Yes |
| DAL251114P00061000 | 11/4 3:28 PM | 61.00 | 5.25 | 2.82 | 3.3 | 0.00 | 0.00% | 8 | 69 | 48.34% | Yes |
| DAL251114P00062000 | 11/5 3:47 PM | 62.00 | 3.85 | 3.7 | 4.15 | -0.32 | -7.67% | 11 | 20 | 51.71% | Yes |
| DAL251114P00063000 | 10/24 10:05 AM | 63.00 | 3.80 | 3.55 | 6.25 | 0.00 | 0.00% | 3 | 3 | 94.38% | Yes |
| DAL251114P00064000 | 11/4 1:33 PM | 64.00 | 8.19 | 4.45 | 6.75 | 0.00 | 0.00% | 1 | 11 | 86.96% | Yes |
| DAL251114P00065000 | 11/5 2:01 PM | 65.00 | 6.56 | 6.25 | 6.9 | 0.56 | 9.33% | 8 | 3 | 62.40% | Yes |
| DAL251114P00068000 | 11/5 10:05 AM | 68.00 | 10.95 | 8.3 | 11 | -1.04 | -8.67% | 2 | 16 | 64.06% | Yes |
| DAL251114P00070000 | 11/5 10:08 AM | 70.00 | 12.96 | 10.25 | 13.35 | 0.09 | 0.70% | 2 | 0 | 83.98% | Yes |
| DAL251114P00071000 | 11/4 9:53 AM | 71.00 | 13.86 | 11.25 | 13.95 | 0.00 | 0.00% | 2 | 0 | 73.05% | Yes |
| DAL251114P00072000 | 11/5 10:08 AM | 72.00 | 14.99 | 11.4 | 15.15 | 2.54 | 20.40% | 2 | 0 | 153.61% | Yes |
| DAL251114P00074000 | 11/5 10:10 AM | 74.00 | 16.79 | 14.25 | 16.95 | 0.05 | 0.30% | 2 | 0 | 84.96% | Yes |
| DAL251114P00080000 | 10/27 10:08 AM | 80.00 | 18.45 | 19.4 | 23.05 | 0.00 | 0.00% | 2 | 0 | 191.89% | Yes |
