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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL251128C00040000 | 10/29 9:32 AM | 40.00 | 18.40 | 17.05 | 20.2 | 0.00 | 0.00% | 3 | 5 | 76.95% | Yes |
| DAL251128C00046000 | 11/5 12:09 PM | 46.00 | 13.00 | 10.95 | 14.8 | 3.08 | 31.05% | 2 | 16 | 69.04% | Yes |
| DAL251128C00047000 | 11/4 3:44 PM | 47.00 | 9.30 | 10.5 | 13.4 | 0.00 | 0.00% | 20 | 20 | 67.58% | Yes |
| DAL251128C00048000 | 10/27 9:47 AM | 48.00 | 13.92 | 9.6 | 12.45 | 0.00 | 0.00% | 0 | 1 | 65.63% | Yes |
| DAL251128C00049000 | 10/28 9:37 AM | 49.00 | 10.50 | 8.65 | 11.5 | 0.00 | 0.00% | 1 | 0 | 62.40% | Yes |
| DAL251128C00050000 | 10/29 12:27 PM | 50.00 | 9.33 | 7.7 | 10.5 | 0.00 | 0.00% | 6 | 8 | 58.06% | Yes |
| DAL251128C00051000 | 11/4 3:44 PM | 51.00 | 5.85 | 6.8 | 9.4 | 0.00 | 0.00% | 20 | 21 | 52.88% | Yes |
| DAL251128C00052000 | 10/31 2:04 PM | 52.00 | 6.25 | 5.95 | 8.65 | 0.00 | 0.00% | 15 | 23 | 53.27% | Yes |
| DAL251128C00053000 | 11/4 3:43 PM | 53.00 | 4.35 | 5.1 | 7.8 | 0.00 | 0.00% | 2 | 16 | 51.42% | Yes |
| DAL251128C00054000 | 11/5 9:49 AM | 54.00 | 4.20 | 4.3 | 7 | -0.67 | -13.76% | 1 | 16 | 50.05% | Yes |
| DAL251128C00055000 | 11/5 9:30 AM | 55.00 | 3.28 | 4.6 | 5.1 | 0.47 | 16.73% | 3 | 15 | 52.88% | Yes |
| DAL251128C00056000 | 11/5 2:39 PM | 56.00 | 4.25 | 3.7 | 4.35 | 1.80 | 73.47% | 114 | 133 | 50.68% | Yes |
| DAL251128C00057000 | 11/5 1:16 PM | 57.00 | 3.61 | 3.4 | 3.5 | 1.63 | 82.32% | 31 | 67 | 46.00% | Yes |
| DAL251128C00058000 | 11/5 2:53 PM | 58.00 | 2.96 | 2.83 | 2.93 | 1.31 | 79.39% | 16 | 38 | 45.46% | Yes |
| DAL251128C00059000 | 11/4 1:35 PM | 59.00 | 1.30 | 2.31 | 2.41 | 0.00 | 0.00% | 87 | 175 | 44.78% | No |
| DAL251128C00060000 | 11/5 1:52 PM | 60.00 | 1.94 | 1.87 | 1.97 | 0.92 | 90.20% | 148 | 185 | 44.43% | No |
| DAL251128C00061000 | 11/5 11:38 AM | 61.00 | 1.45 | 1.49 | 1.59 | 0.72 | 98.63% | 12 | 89 | 44.14% | No |
| DAL251128C00062000 | 11/5 12:24 PM | 62.00 | 1.31 | 1.17 | 1.28 | 0.74 | 129.82% | 34 | 782 | 44.09% | No |
| DAL251128C00063000 | 11/5 3:59 PM | 63.00 | 0.96 | 0.9 | 1 | 0.36 | 60.00% | 44 | 32 | 43.65% | No |
| DAL251128C00064000 | 11/5 11:49 AM | 64.00 | 0.73 | 0.74 | 0.8 | 0.35 | 92.11% | 14 | 98 | 43.95% | No |
| DAL251128C00065000 | 11/5 3:58 PM | 65.00 | 0.60 | 0.59 | 0.65 | -0.04 | -6.25% | 7 | 171 | 44.63% | No |
| DAL251128C00066000 | 11/4 12:35 PM | 66.00 | 0.30 | 0.23 | 1.12 | 0.00 | 0.00% | 1 | 116 | 59.77% | No |
| DAL251128C00067000 | 11/4 9:30 AM | 67.00 | 1.44 | 0.22 | 1.24 | 0.00 | 0.00% | 1 | 33 | 54.49% | No |
| DAL251128C00068000 | 11/5 10:22 AM | 68.00 | 0.05 | 0.04 | 2.01 | -0.45 | -90.00% | 1 | 8 | 65.63% | No |
| DAL251128C00069000 | 11/5 2:19 PM | 69.00 | 0.21 | 0.08 | 0.35 | -1.07 | -83.59% | 2 | 26 | 49.81% | No |
| DAL251128C00070000 | 11/3 3:19 PM | 70.00 | 0.21 | 0 | 1 | 0.00 | 0.00% | 7 | 30 | 58.25% | No |
| DAL251128C00071000 | 10/31 10:17 AM | 71.00 | 0.18 | 0 | 2.27 | 0.00 | 0.00% | 2 | 0 | 79.44% | No |
| DAL251128C00072000 | 11/4 1:45 PM | 72.00 | 0.10 | 0 | 2.25 | 0.00 | 0.00% | 1 | 14 | 82.67% | No |
| DAL251128C00073000 | 10/31 9:56 AM | 73.00 | 0.13 | 0 | 2.23 | 0.00 | 0.00% | 2 | 1 | 85.84% | No |
| DAL251128C00074000 | 10/23 9:50 AM | 74.00 | 0.32 | 0 | 2.22 | 0.00 | 0.00% | 0 | 30 | 88.97% | No |
| DAL251128C00075000 | 10/20 11:16 AM | 75.00 | 0.35 | 0 | 2.21 | 0.00 | 0.00% | 2 | 14 | 92.04% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL251128P00035000 | 10/28 9:42 AM | 35.00 | 0.14 | 0 | 2.14 | 0.00 | 0.00% | 0 | 1 | 170.70% | No |
| DAL251128P00040000 | 10/16 11:43 AM | 40.00 | 0.08 | 0 | 2.17 | 0.00 | 0.00% | 0 | 10 | 135.84% | No |
| DAL251128P00045000 | 10/14 11:08 AM | 45.00 | 0.25 | 0.02 | 1.32 | 0.00 | 0.00% | 6 | 10 | 88.97% | No |
| DAL251128P00048000 | 11/5 12:49 PM | 48.00 | 0.40 | 0.07 | 0.4 | -0.05 | -11.11% | 1 | 252 | 54.40% | No |
| DAL251128P00049000 | 11/3 2:12 PM | 49.00 | 0.29 | 0 | 1.1 | 0.00 | 0.00% | 2 | 68 | 62.94% | No |
| DAL251128P00050000 | 11/5 9:55 AM | 50.00 | 0.45 | 0.01 | 0.49 | -0.21 | -31.82% | 7 | 126 | 55.66% | No |
| DAL251128P00051000 | 11/5 3:31 PM | 51.00 | 0.42 | 0.17 | 0.54 | -0.54 | -56.25% | 21 | 24 | 52.25% | No |
| DAL251128P00052000 | 11/5 2:52 PM | 52.00 | 0.51 | 0.5 | 0.69 | -0.72 | -58.54% | 3 | 430 | 51.37% | No |
| DAL251128P00053000 | 11/5 3:31 PM | 53.00 | 0.67 | 0.62 | 0.72 | -0.89 | -57.05% | 20 | 128 | 46.73% | No |
| DAL251128P00054000 | 11/5 2:52 PM | 54.00 | 0.81 | 0.8 | 0.94 | -0.94 | -53.71% | 4 | 140 | 46.29% | No |
| DAL251128P00055000 | 11/5 2:53 PM | 55.00 | 1.05 | 1.03 | 1.19 | -1.03 | -49.52% | 9 | 217 | 45.48% | No |
| DAL251128P00056000 | 11/5 2:53 PM | 56.00 | 1.36 | 1.35 | 1.49 | -1.28 | -48.48% | 4 | 92 | 44.70% | No |
| DAL251128P00057000 | 11/5 2:53 PM | 57.00 | 1.73 | 1.72 | 1.84 | -1.70 | -49.56% | 12 | 43 | 43.85% | No |
| DAL251128P00058000 | 11/5 2:49 PM | 58.00 | 2.08 | 2.15 | 2.26 | -1.52 | -42.22% | 3 | 61 | 43.21% | No |
| DAL251128P00059000 | 11/5 11:02 AM | 59.00 | 3.10 | 2.64 | 2.75 | -0.51 | -14.13% | 21 | 38 | 42.73% | Yes |
| DAL251128P00060000 | 11/5 3:37 PM | 60.00 | 3.25 | 3.2 | 3.3 | -2.27 | -41.12% | 13 | 79 | 42.19% | Yes |
| DAL251128P00061000 | 11/5 10:28 AM | 61.00 | 4.31 | 3.8 | 3.95 | -1.49 | -25.69% | 8 | 50 | 42.33% | Yes |
| DAL251128P00062000 | 10/29 2:35 PM | 62.00 | 4.60 | 4.15 | 4.85 | 0.00 | 0.00% | 1 | 14 | 46.19% | Yes |
| DAL251128P00063000 | 10/21 10:58 AM | 63.00 | 3.50 | 3.9 | 5.4 | 0.00 | 0.00% | 10 | 13 | 42.43% | Yes |
| DAL251128P00064000 | 10/21 2:14 PM | 64.00 | 3.79 | 4.9 | 7.6 | 0.00 | 0.00% | 0 | 1 | 70.78% | Yes |
| DAL251128P00067000 | 10/10 10:02 AM | 67.00 | 7.66 | 7.5 | 9.8 | 0.00 | 0.00% | 0 | 10 | 68.80% | Yes |
| DAL251128P00073000 | 10/29 1:16 PM | 73.00 | 14.17 | 13.25 | 16.35 | 0.00 | 0.00% | 2 | 1 | 61.28% | Yes |
| DAL251128P00074000 | 10/29 1:17 PM | 74.00 | 15.20 | 13.45 | 17.3 | 0.00 | 0.00% | 2 | 1 | 106.64% | Yes |
