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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL251205C00035000 | 10/31 2:29 PM | 35.00 | 22.50 | 21.8 | 25.75 | 0.00 | 0.00% | 4 | 1 | 104.39% | Yes |
| DAL251205C00050000 | 11/4 1:35 PM | 50.00 | 6.76 | 7.85 | 11.15 | 0.00 | 0.00% | 4 | 8 | 61.38% | Yes |
| DAL251205C00051000 | 11/3 3:42 PM | 51.00 | 7.88 | 7 | 9.8 | 0.00 | 0.00% | 4 | 8 | 53.91% | Yes |
| DAL251205C00055000 | 11/5 3:30 PM | 55.00 | 5.20 | 5.05 | 5.35 | 0.20 | 4.00% | 1 | 1 | 50.59% | Yes |
| DAL251205C00056000 | 10/24 9:39 AM | 56.00 | 5.71 | 4.35 | 4.9 | 0.00 | 0.00% | 2 | 2 | 53.25% | Yes |
| DAL251205C00057000 | 11/5 10:05 AM | 57.00 | 3.30 | 3.4 | 3.95 | 0.95 | 40.43% | 16 | 19 | 47.24% | Yes |
| DAL251205C00058000 | 11/5 11:51 AM | 58.00 | 3.01 | 3.15 | 3.6 | -0.41 | -11.99% | 4 | 1 | 49.90% | Yes |
| DAL251205C00059000 | 11/5 1:40 PM | 59.00 | 2.90 | 2.48 | 3.2 | 1.38 | 90.79% | 188 | 49 | 51.00% | No |
| DAL251205C00060000 | 11/5 2:46 PM | 60.00 | 2.38 | 2.07 | 2.55 | 1.03 | 76.30% | 17 | 55 | 47.66% | No |
| DAL251205C00061000 | 11/4 12:05 PM | 61.00 | 1.32 | 1.76 | 2.34 | 0.00 | 0.00% | 2 | 22 | 50.24% | No |
| DAL251205C00062000 | 11/5 12:08 PM | 62.00 | 1.60 | 1.25 | 1.75 | 0.65 | 68.42% | 3 | 113 | 46.24% | No |
| DAL251205C00063000 | 11/5 11:51 AM | 63.00 | 1.23 | 0.28 | 1.67 | 0.31 | 33.70% | 13 | 3 | 49.71% | No |
| DAL251205C00065000 | 11/5 3:43 PM | 65.00 | 0.75 | 0.56 | 0.96 | 0.15 | 25.00% | 2 | 23 | 45.46% | No |
| DAL251205C00066000 | 11/3 2:45 PM | 66.00 | 0.66 | 0.32 | 1 | 0.00 | 0.00% | 10 | 11 | 49.95% | No |
| DAL251205C00067000 | 11/4 11:42 AM | 67.00 | 0.42 | 0.01 | 2.54 | 0.00 | 0.00% | 1 | 14 | 58.98% | No |
| DAL251205C00068000 | 11/5 1:07 PM | 68.00 | 0.46 | 0.37 | 0.85 | -0.12 | -20.69% | 6 | 1 | 53.71% | No |
| DAL251205C00070000 | 10/30 1:50 PM | 70.00 | 0.44 | 0.01 | 1.26 | 0.00 | 0.00% | 1 | 4 | 54.69% | No |
| DAL251205C00071000 | 10/24 3:55 PM | 71.00 | 0.54 | 0 | 0.45 | 0.00 | 0.00% | 5 | 5 | 52.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL251205P00035000 | 10/30 12:00 PM | 35.00 | 0.30 | 0 | 0.12 | 0.00 | 0.00% | 0 | 1 | 83.20% | No |
| DAL251205P00040000 | 11/5 1:38 PM | 40.00 | 0.08 | 0.01 | 0.34 | 0.00 | 0.00% | 16 | 10 | 76.37% | No |
| DAL251205P00045000 | 11/4 1:49 PM | 45.00 | 0.20 | 0.01 | 0.24 | 0.00 | 0.00% | 3 | 11 | 52.54% | No |
| DAL251205P00048000 | 10/23 11:46 AM | 48.00 | 0.50 | 0.07 | 0.65 | 0.00 | 0.00% | 0 | 1 | 52.93% | No |
| DAL251205P00049000 | 11/4 11:44 AM | 49.00 | 0.42 | 0.03 | 0.89 | 0.00 | 0.00% | 1 | 6 | 52.25% | No |
| DAL251205P00050000 | 11/4 11:50 AM | 50.00 | 0.62 | 0.39 | 0.95 | 0.00 | 0.00% | 2 | 12 | 53.96% | No |
| DAL251205P00051000 | 11/4 3:20 PM | 51.00 | 1.11 | 0.29 | 0.72 | 0.00 | 0.00% | 4 | 11 | 50.49% | No |
| DAL251205P00052000 | 11/5 10:50 AM | 52.00 | 0.88 | 0.04 | 1.01 | -0.56 | -38.89% | 30 | 38 | 52.30% | No |
| DAL251205P00053000 | 11/5 9:30 AM | 53.00 | 1.50 | 0.66 | 1.02 | -0.01 | -0.66% | 2 | 12 | 47.32% | No |
| DAL251205P00054000 | 11/5 10:44 AM | 54.00 | 1.42 | 0.5 | 1.46 | -0.79 | -35.75% | 4 | 87 | 50.34% | No |
| DAL251205P00055000 | 11/5 9:48 AM | 55.00 | 2.26 | 1.35 | 1.76 | -0.41 | -15.36% | 2 | 32 | 49.76% | No |
| DAL251205P00056000 | 11/5 9:48 AM | 56.00 | 2.66 | 1.54 | 2.07 | 0.51 | 23.72% | 2 | 19 | 48.58% | No |
| DAL251205P00057000 | 10/30 3:10 PM | 57.00 | 2.79 | 1.9 | 2.45 | 0.00 | 0.00% | 2 | 6 | 47.88% | No |
| DAL251205P00058000 | 11/5 3:37 PM | 58.00 | 2.53 | 2.38 | 2.87 | -0.92 | -26.67% | 2 | 5 | 47.05% | No |
| DAL251205P00059000 | 10/28 3:07 PM | 59.00 | 3.10 | 2.86 | 3.4 | 0.00 | 0.00% | 0 | 3 | 47.12% | Yes |
| DAL251205P00060000 | 10/28 9:30 AM | 60.00 | 3.00 | 3.35 | 3.9 | 0.00 | 0.00% | 1 | 2 | 46.00% | Yes |
| DAL251205P00061000 | 10/31 9:30 AM | 61.00 | 5.40 | 3.95 | 4.5 | 0.00 | 0.00% | 1 | 50 | 45.63% | Yes |
| DAL251205P00062000 | 10/28 3:24 PM | 62.00 | 4.65 | 4.55 | 5.15 | 0.00 | 0.00% | 0 | 1 | 45.31% | Yes |
| DAL251205P00063000 | 10/28 9:30 AM | 63.00 | 4.75 | 5.25 | 6.85 | 0.00 | 0.00% | 0 | 1 | 61.30% | Yes |
| DAL251205P00072000 | 10/29 1:15 PM | 72.00 | 13.26 | 12.3 | 15.15 | 0.00 | 0.00% | 2 | 1 | 84.13% | Yes |
