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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL251121C00035000 | 11/3 9:30 AM | 35.00 | 22.38 | 22.3 | 24.95 | 0.00 | 0.00% | 1 | 13 | 119.92% | Yes |
| DAL251121C00040000 | 11/4 3:50 PM | 40.00 | 15.80 | 17.3 | 20 | 0.00 | 0.00% | 1 | 34 | 96.09% | Yes |
| DAL251121C00045000 | 11/4 10:47 AM | 45.00 | 11.90 | 12.4 | 15.1 | 0.00 | 0.00% | 11 | 128 | 79.69% | Yes |
| DAL251121C00050000 | 11/5 12:02 PM | 50.00 | 8.85 | 7.6 | 10.25 | 1.55 | 21.23% | 6 | 243 | 62.11% | Yes |
| DAL251121C00051000 | 11/5 11:31 AM | 51.00 | 7.50 | 6.9 | 9.45 | 2.20 | 41.51% | 3 | 4 | 66.11% | Yes |
| DAL251121C00052000 | 10/31 12:14 PM | 52.00 | 5.97 | 5.75 | 8.45 | 0.00 | 0.00% | 4 | 2 | 57.13% | Yes |
| DAL251121C00052500 | 11/5 12:09 PM | 52.50 | 6.75 | 5.3 | 7.85 | 1.40 | 26.17% | 1 | 102 | 53.13% | Yes |
| DAL251121C00053000 | 10/30 1:51 PM | 53.00 | 6.17 | 4.85 | 7.55 | 0.00 | 0.00% | 4 | 3 | 54.10% | Yes |
| DAL251121C00054000 | 10/31 10:40 AM | 54.00 | 4.30 | 4 | 6.7 | 0.00 | 0.00% | 1 | 9 | 51.86% | Yes |
| DAL251121C00055000 | 11/5 12:41 PM | 55.00 | 4.60 | 4.2 | 4.95 | 1.97 | 74.90% | 30 | 482 | 50.68% | Yes |
| DAL251121C00056000 | 11/5 1:25 PM | 56.00 | 3.90 | 2.57 | 4.05 | 1.70 | 77.27% | 38 | 2125 | 54.05% | Yes |
| DAL251121C00057000 | 11/5 12:40 PM | 57.00 | 3.40 | 3.05 | 3.25 | 1.65 | 94.29% | 18 | 49 | 49.81% | Yes |
| DAL251121C00057500 | 11/5 3:15 PM | 57.50 | 3.00 | 2.8 | 2.9 | 1.45 | 93.55% | 86 | 4589 | 48.39% | Yes |
| DAL251121C00058000 | 11/5 2:46 PM | 58.00 | 2.70 | 2.52 | 2.6 | 1.32 | 95.65% | 141 | 720 | 47.68% | Yes |
| DAL251121C00059000 | 11/5 2:53 PM | 59.00 | 2.13 | 2 | 2.12 | 1.03 | 93.64% | 1241 | 923 | 47.75% | No |
| DAL251121C00060000 | 11/5 3:58 PM | 60.00 | 1.60 | 1.56 | 1.63 | 0.81 | 102.53% | 373 | 7270 | 46.19% | No |
| DAL251121C00061000 | 11/5 3:51 PM | 61.00 | 1.29 | 1.2 | 1.31 | 0.66 | 104.76% | 199 | 2309 | 46.83% | No |
| DAL251121C00062000 | 11/5 3:58 PM | 62.00 | 0.90 | 0.91 | 1.01 | 0.41 | 83.67% | 125 | 14703 | 46.63% | No |
| DAL251121C00062500 | 11/5 3:49 PM | 62.50 | 0.85 | 0.79 | 0.88 | 0.42 | 97.67% | 84 | 11856 | 46.48% | No |
| DAL251121C00063000 | 11/5 3:16 PM | 63.00 | 0.77 | 0.69 | 0.77 | 0.39 | 102.63% | 61 | 338 | 46.53% | No |
| DAL251121C00064000 | 11/5 1:10 PM | 64.00 | 0.58 | 0.51 | 0.59 | 0.28 | 93.33% | 46 | 210 | 46.78% | No |
| DAL251121C00065000 | 11/5 3:52 PM | 65.00 | 0.42 | 0.35 | 0.44 | 0.18 | 75.00% | 134 | 12588 | 46.78% | No |
| DAL251121C00066000 | 11/5 10:20 AM | 66.00 | 0.23 | 0 | 0.69 | -0.11 | -32.35% | 1 | 158 | 59.47% | No |
| DAL251121C00067000 | 11/4 1:43 PM | 67.00 | 0.20 | 0 | 0.7 | 0.00 | 0.00% | 10 | 131 | 51.95% | No |
| DAL251121C00067500 | 11/5 3:54 PM | 67.50 | 0.22 | 0.01 | 0.25 | 0.03 | 15.79% | 39 | 3431 | 49.41% | No |
| DAL251121C00068000 | 11/3 3:56 PM | 68.00 | 0.17 | 0.05 | 0.52 | 0.00 | 0.00% | 2 | 49 | 52.93% | No |
| DAL251121C00069000 | 10/29 3:32 PM | 69.00 | 0.43 | 0 | 1.81 | 0.00 | 0.00% | 1 | 20 | 79.64% | No |
| DAL251121C00070000 | 11/5 3:44 PM | 70.00 | 0.12 | 0.03 | 0.16 | 0.01 | 9.09% | 225 | 1960 | 52.93% | No |
| DAL251121C00071000 | 10/29 12:15 PM | 71.00 | 0.21 | 0.04 | 0.4 | 0.00 | 0.00% | 1 | 56 | 60.16% | No |
| DAL251121C00072000 | 11/5 10:15 AM | 72.00 | 0.10 | 0 | 0.36 | 0.01 | 11.11% | 1 | 2134 | 60.74% | No |
| DAL251121C00075000 | 11/5 1:30 PM | 75.00 | 0.06 | 0 | 0.13 | 0.05 | 500.00% | 31 | 4266 | 58.59% | No |
| DAL251121C00080000 | 11/5 1:19 PM | 80.00 | 0.02 | 0.01 | 0.13 | -0.05 | -71.43% | 1 | 986 | 71.68% | No |
| DAL251121C00085000 | 10/27 9:55 AM | 85.00 | 0.02 | 0 | 0.1 | 0.00 | 0.00% | 1 | 96 | 79.30% | No |
| DAL251121C00090000 | 10/28 2:45 PM | 90.00 | 0.04 | 0 | 0.03 | 0.00 | 0.00% | 2 | 1108 | 78.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL251121P00035000 | 11/4 3:18 PM | 35.00 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 8 | 4181 | 99.22% | No |
| DAL251121P00040000 | 11/5 1:33 PM | 40.00 | 0.14 | 0.02 | 0.14 | 0.10 | 250.00% | 7 | 1705 | 91.41% | No |
| DAL251121P00045000 | 11/5 3:04 PM | 45.00 | 0.12 | 0.05 | 0.23 | -0.04 | -25.00% | 253 | 6699 | 73.44% | No |
| DAL251121P00048000 | 11/3 1:24 PM | 48.00 | 0.17 | 0.02 | 0.61 | 0.00 | 0.00% | 52 | 163 | 70.02% | No |
| DAL251121P00049000 | 11/5 10:48 AM | 49.00 | 0.29 | 0 | 0.85 | -0.13 | -30.95% | 1 | 100 | 69.92% | No |
| DAL251121P00050000 | 11/5 2:36 PM | 50.00 | 0.23 | 0.19 | 0.34 | -0.29 | -55.77% | 150 | 12617 | 56.15% | No |
| DAL251121P00051000 | 11/5 3:16 PM | 51.00 | 0.30 | 0.08 | 0.5 | -0.41 | -57.75% | 180 | 296 | 51.95% | No |
| DAL251121P00052000 | 11/4 3:07 PM | 52.00 | 0.95 | 0 | 0.45 | 0.00 | 0.00% | 34 | 250 | 53.13% | No |
| DAL251121P00052500 | 11/5 2:39 PM | 52.50 | 0.42 | 0.42 | 0.51 | -0.57 | -57.58% | 16 | 2824 | 50.68% | No |
| DAL251121P00053000 | 11/5 2:40 PM | 53.00 | 0.35 | 0.33 | 0.61 | -0.78 | -69.03% | 398 | 1530 | 52.54% | No |
| DAL251121P00054000 | 11/5 2:40 PM | 54.00 | 0.73 | 0.62 | 0.71 | -0.77 | -51.33% | 123 | 886 | 49.02% | No |
| DAL251121P00055000 | 11/5 3:34 PM | 55.00 | 0.87 | 0.85 | 0.94 | -0.96 | -52.46% | 148 | 3315 | 48.29% | No |
| DAL251121P00056000 | 11/5 3:05 PM | 56.00 | 1.14 | 1.12 | 1.22 | -1.20 | -51.28% | 76 | 2159 | 47.41% | No |
| DAL251121P00057000 | 11/5 2:48 PM | 57.00 | 1.45 | 1.47 | 1.59 | -1.46 | -50.17% | 40 | 267 | 47.22% | No |
| DAL251121P00057500 | 11/5 2:36 PM | 57.50 | 1.71 | 1.67 | 1.8 | -1.53 | -47.22% | 11 | 2913 | 47.12% | No |
| DAL251121P00058000 | 11/5 2:37 PM | 58.00 | 1.91 | 1.88 | 2.01 | -1.74 | -47.67% | 773 | 437 | 46.66% | No |
| DAL251121P00059000 | 11/5 1:08 PM | 59.00 | 2.42 | 2.37 | 2.49 | -2.06 | -45.98% | 13 | 462 | 45.90% | Yes |
| DAL251121P00060000 | 11/5 3:53 PM | 60.00 | 2.93 | 2.93 | 3.05 | -2.13 | -42.09% | 41 | 4096 | 45.36% | Yes |
| DAL251121P00061000 | 11/5 3:52 PM | 61.00 | 3.55 | 3.4 | 3.75 | -0.77 | -17.82% | 35 | 630 | 46.39% | Yes |
| DAL251121P00062000 | 11/5 2:53 PM | 62.00 | 4.20 | 3.9 | 5.4 | -2.84 | -40.34% | 43 | 124 | 50.83% | Yes |
| DAL251121P00062500 | 11/5 9:30 AM | 62.50 | 6.84 | 3.5 | 5.8 | 0.79 | 13.06% | 3 | 423 | 68.65% | Yes |
| DAL251121P00063000 | 10/31 9:47 AM | 63.00 | 6.20 | 3.85 | 6.2 | 0.00 | 0.00% | 1 | 89 | 69.68% | Yes |
| DAL251121P00064000 | 10/31 11:21 AM | 64.00 | 7.12 | 4.55 | 7.35 | 0.00 | 0.00% | 1 | 35 | 79.25% | Yes |
| DAL251121P00065000 | 11/5 3:57 PM | 65.00 | 6.85 | 6.7 | 6.95 | -1.45 | -17.47% | 1 | 206 | 48.44% | Yes |
| DAL251121P00066000 | 10/23 10:05 AM | 66.00 | 7.40 | 6.5 | 8.9 | 0.00 | 0.00% | 0 | 35 | 79.88% | Yes |
| DAL251121P00067000 | 10/28 2:52 PM | 67.00 | 8.05 | 7.4 | 9.95 | 0.00 | 0.00% | 0 | 1 | 86.33% | Yes |
| DAL251121P00067500 | 10/23 1:32 PM | 67.50 | 8.55 | 7.9 | 10.55 | 0.00 | 0.00% | 35 | 59 | 50.10% | Yes |
| DAL251121P00068000 | 10/28 2:52 PM | 68.00 | 9.11 | 8.35 | 10.6 | 0.00 | 0.00% | 0 | 1 | 81.98% | Yes |
| DAL251121P00069000 | 11/4 2:14 PM | 69.00 | 12.97 | 9.3 | 11.85 | 0.00 | 0.00% | 2 | 1 | 93.51% | Yes |
| DAL251121P00070000 | 10/28 2:54 PM | 70.00 | 10.82 | 10.3 | 12.95 | 0.00 | 0.00% | 2 | 31 | 53.32% | Yes |
| DAL251121P00075000 | 10/21 12:26 PM | 75.00 | 12.80 | 15.25 | 17.95 | 0.00 | 0.00% | 45 | 0 | 66.60% | Yes |
| DAL251121P00080000 | 11/4 2:16 PM | 80.00 | 24.41 | 20.25 | 22.9 | 0.00 | 0.00% | 2 | 0 | 77.54% | Yes |
| DAL251121P00090000 | 10/8 11:57 AM | 90.00 | 32.70 | 29.4 | 33.4 | 0.00 | 0.00% | 2 | 0 | 187.30% | Yes |
