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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219C00020000 | 10/31 2:11 PM | 20.00 | 37.66 | 37.35 | 40.55 | 0.00 | 0.00% | 38 | 58 | 184.57% | Yes |
| DAL251219C00021000 | 10/31 1:42 PM | 21.00 | 36.09 | 36.4 | 38.95 | 0.00 | 0.00% | 10 | 40 | 145.31% | Yes |
| DAL251219C00022000 | 4/9 9:57 AM | 22.00 | 18.03 | 26.25 | 27.55 | 0.00 | 0.00% | 0 | 40 | 0.00% | Yes |
| DAL251219C00023000 | 10/9 9:51 AM | 23.00 | 38.12 | 33.85 | 37.6 | 0.00 | 0.00% | 3 | 30 | 140.23% | Yes |
| DAL251219C00024000 | 5/8 10:56 AM | 24.00 | 24.42 | 27.3 | 28.45 | 0.00 | 0.00% | 10 | 7 | 0.00% | Yes |
| DAL251219C00025000 | 10/10 12:58 PM | 25.00 | 32.96 | 31.85 | 35.6 | 0.00 | 0.00% | 1 | 79 | 128.91% | Yes |
| DAL251219C00026000 | 10/23 3:52 PM | 26.00 | 32.90 | 31.05 | 34.65 | 0.00 | 0.00% | 1 | 8 | 135.55% | Yes |
| DAL251219C00027000 | 6/23 12:41 PM | 27.00 | 19.70 | 29.6 | 30.6 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| DAL251219C00028000 | 8/8 9:39 AM | 28.00 | 25.60 | 28.75 | 29.6 | 0.00 | 0.00% | 2 | 107 | 0.00% | Yes |
| DAL251219C00029000 | 5/2 12:10 PM | 29.00 | 17.25 | 20.5 | 20.7 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| DAL251219C00030000 | 10/31 12:00 PM | 30.00 | 27.11 | 27.35 | 30 | 0.00 | 0.00% | 1 | 219 | 98.44% | Yes |
| DAL251219C00031000 | 5/8 1:02 PM | 31.00 | 19.15 | 21.05 | 21.35 | 0.00 | 0.00% | 11 | 1 | 0.00% | Yes |
| DAL251219C00032000 | 10/27 10:22 AM | 32.00 | 28.70 | 25.35 | 28 | 0.00 | 0.00% | 3 | 11 | 89.84% | Yes |
| DAL251219C00033000 | 10/1 11:16 AM | 33.00 | 24.16 | 24.45 | 27.1 | 0.00 | 0.00% | 1 | 1266 | 94.73% | Yes |
| DAL251219C00034000 | 9/17 1:58 PM | 34.00 | 25.50 | 24.3 | 28.25 | 0.00 | 0.00% | 10 | 126 | 149.76% | Yes |
| DAL251219C00035000 | 10/15 10:37 AM | 35.00 | 26.70 | 22.5 | 25.1 | 0.00 | 0.00% | 2 | 608 | 87.89% | Yes |
| DAL251219C00036000 | 10/6 10:44 AM | 36.00 | 22.40 | 21.5 | 24.9 | 0.00 | 0.00% | 1 | 64 | 103.37% | Yes |
| DAL251219C00037000 | 9/4 1:04 PM | 37.00 | 25.05 | 20.1 | 20.9 | 0.00 | 0.00% | 2 | 352 | 0.00% | Yes |
| DAL251219C00038000 | 9/15 9:32 AM | 38.00 | 22.30 | 0 | 0 | 0.00 | 0.00% | 1 | 90 | 0.00% | Yes |
| DAL251219C00039000 | 10/27 11:55 AM | 39.00 | 22.10 | 18.55 | 21.25 | 0.00 | 0.00% | 3 | 669 | 77.15% | Yes |
| DAL251219C00040000 | 10/22 10:43 AM | 40.00 | 22.07 | 17.55 | 20.3 | 0.00 | 0.00% | 2 | 1562 | 74.32% | Yes |
| DAL251219C00041000 | 9/11 12:20 PM | 41.00 | 18.85 | 16.45 | 19 | 0.00 | 0.00% | 10 | 143 | 60.16% | Yes |
| DAL251219C00042000 | 11/5 12:09 PM | 42.00 | 17.20 | 15.65 | 18.35 | -4.15 | -19.44% | 1 | 1527 | 69.48% | Yes |
| DAL251219C00043000 | 10/15 11:36 AM | 43.00 | 19.12 | 14.7 | 17.4 | 0.00 | 0.00% | 5 | 278 | 67.33% | Yes |
| DAL251219C00044000 | 10/31 2:14 PM | 44.00 | 13.77 | 13.75 | 16.45 | 0.00 | 0.00% | 1 | 485 | 65.04% | Yes |
| DAL251219C00045000 | 11/3 3:34 PM | 45.00 | 13.40 | 13.7 | 15.5 | 0.00 | 0.00% | 1 | 601 | 74.37% | Yes |
| DAL251219C00046000 | 11/5 12:27 PM | 46.00 | 13.35 | 11.9 | 14.6 | -3.40 | -20.30% | 20 | 133 | 61.33% | Yes |
| DAL251219C00047000 | 11/5 3:02 PM | 47.00 | 12.39 | 10.95 | 13.7 | 0.09 | 0.73% | 4 | 665 | 59.18% | Yes |
| DAL251219C00048000 | 10/31 11:19 AM | 48.00 | 10.30 | 10.05 | 12.8 | 0.00 | 0.00% | 5 | 393 | 57.42% | Yes |
| DAL251219C00049000 | 11/4 3:00 PM | 49.00 | 7.82 | 9.2 | 11.9 | 0.00 | 0.00% | 5 | 1492 | 55.91% | Yes |
| DAL251219C00050000 | 11/5 12:25 PM | 50.00 | 9.39 | 9.3 | 9.9 | 2.06 | 28.10% | 16 | 1915 | 52.64% | Yes |
| DAL251219C00052500 | 11/5 12:24 PM | 52.50 | 7.81 | 6.35 | 7.9 | 2.15 | 37.99% | 4 | 1062 | 54.86% | Yes |
| DAL251219C00055000 | 11/5 2:44 PM | 55.00 | 6.07 | 5.15 | 6.1 | 1.93 | 46.62% | 121 | 8969 | 52.08% | Yes |
| DAL251219C00057500 | 11/5 3:42 PM | 57.50 | 4.41 | 4.25 | 4.4 | 1.53 | 53.12% | 118 | 2803 | 48.05% | Yes |
| DAL251219C00060000 | 11/5 3:52 PM | 60.00 | 3.15 | 3 | 3.2 | 1.24 | 64.92% | 2560 | 7474 | 47.39% | No |
| DAL251219C00062500 | 11/5 3:53 PM | 62.50 | 2.20 | 2.09 | 2.21 | 0.96 | 77.42% | 242 | 46807 | 46.27% | No |
| DAL251219C00065000 | 11/5 3:53 PM | 65.00 | 1.46 | 1.4 | 1.48 | 0.60 | 69.77% | 1161 | 10534 | 45.51% | No |
| DAL251219C00067500 | 11/5 3:45 PM | 67.50 | 0.95 | 0.92 | 1 | 0.30 | 46.15% | 83 | 8737 | 45.63% | No |
| DAL251219C00070000 | 11/5 3:53 PM | 70.00 | 0.67 | 0.56 | 0.68 | 0.24 | 55.81% | 42 | 3704 | 46.14% | No |
| DAL251219C00072500 | 11/5 12:10 PM | 72.50 | 0.41 | 0.33 | 0.99 | 0.12 | 41.38% | 12 | 46922 | 51.56% | No |
| DAL251219C00075000 | 11/5 3:56 PM | 75.00 | 0.13 | 0.15 | 0.33 | -0.12 | -48.00% | 2 | 2953 | 47.90% | No |
| DAL251219C00077500 | 11/5 9:42 AM | 77.50 | 0.17 | 0.01 | 0.6 | -0.08 | -32.00% | 1 | 763 | 51.66% | No |
| DAL251219C00080000 | 11/5 1:19 PM | 80.00 | 0.51 | 0.06 | 0.41 | 0.39 | 325.00% | 6 | 9586 | 53.17% | No |
| DAL251219C00085000 | 10/31 10:37 AM | 85.00 | 0.12 | 0.05 | 0.64 | 0.00 | 0.00% | 8 | 1438 | 65.82% | No |
| DAL251219C00090000 | 11/5 12:26 PM | 90.00 | 0.09 | 0 | 0.27 | -0.01 | -10.00% | 15 | 180 | 62.11% | No |
| DAL251219C00095000 | 10/29 1:19 PM | 95.00 | 0.08 | 0.01 | 0.65 | 0.00 | 0.00% | 1 | 178 | 79.59% | No |
| DAL251219C00100000 | 10/27 2:26 PM | 100.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 5 | 90 | 64.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219P00020000 | 11/4 9:53 AM | 20.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 11 | 1176 | 121.88% | No |
| DAL251219P00021000 | 10/8 2:29 PM | 21.00 | 0.05 | 0 | 0.14 | 0.00 | 0.00% | 471 | 2937 | 132.03% | No |
| DAL251219P00022000 | 9/19 3:17 PM | 22.00 | 0.05 | 0 | 0.07 | 0.00 | 0.00% | 2 | 200 | 115.63% | No |
| DAL251219P00023000 | 10/10 10:40 AM | 23.00 | 0.05 | 0 | 0.62 | 0.00 | 0.00% | 1 | 609 | 153.91% | No |
| DAL251219P00024000 | 10/10 10:41 AM | 24.00 | 0.05 | 0 | 2.14 | 0.00 | 0.00% | 1 | 4 | 194.92% | No |
| DAL251219P00025000 | 10/10 10:41 AM | 25.00 | 0.05 | 0 | 0.16 | 0.00 | 0.00% | 2 | 4122 | 113.28% | No |
| DAL251219P00026000 | 10/10 10:43 AM | 26.00 | 0.05 | 0 | 0.45 | 0.00 | 0.00% | 2 | 30 | 127.73% | No |
| DAL251219P00027000 | 9/3 12:36 PM | 27.00 | 0.10 | 0 | 0.29 | 0.00 | 0.00% | 2 | 12 | 113.67% | No |
| DAL251219P00028000 | 10/7 10:02 AM | 28.00 | 0.11 | 0 | 0.84 | 0.00 | 0.00% | 55 | 8886 | 132.42% | No |
| DAL251219P00029000 | 9/9 3:37 PM | 29.00 | 0.75 | 0 | 0 | 0.00 | 0.00% | 7 | 21 | 50.00% | No |
| DAL251219P00030000 | 10/31 3:37 PM | 30.00 | 0.07 | 0 | 0.48 | 0.00 | 0.00% | 100 | 1308 | 108.79% | No |
| DAL251219P00031000 | 11/5 1:48 PM | 31.00 | 0.05 | 0.02 | 0.11 | -0.03 | -37.50% | 1 | 353 | 84.38% | No |
| DAL251219P00032000 | 10/23 9:30 AM | 32.00 | 0.05 | 0.05 | 2.19 | 0.00 | 0.00% | 5 | 85 | 142.24% | No |
| DAL251219P00033000 | 10/29 9:44 AM | 33.00 | 0.09 | 0 | 0.69 | 0.00 | 0.00% | 3 | 4035 | 102.15% | No |
| DAL251219P00034000 | 10/10 11:26 AM | 34.00 | 0.11 | 0.01 | 0.42 | 0.00 | 0.00% | 2 | 531 | 88.87% | No |
| DAL251219P00035000 | 10/20 12:23 PM | 35.00 | 0.15 | 0.01 | 0.27 | 0.00 | 0.00% | 1 | 2084 | 78.52% | No |
| DAL251219P00036000 | 9/18 3:18 PM | 36.00 | 0.27 | 0.08 | 0.23 | 0.00 | 0.00% | 12 | 1728 | 76.07% | No |
| DAL251219P00037000 | 10/31 1:47 PM | 37.00 | 0.14 | 0.01 | 1.24 | 0.00 | 0.00% | 40 | 2447 | 97.27% | No |
| DAL251219P00038000 | 10/29 11:14 AM | 38.00 | 0.16 | 0.03 | 2.27 | 0.00 | 0.00% | 1 | 266 | 110.06% | No |
| DAL251219P00039000 | 11/4 1:22 PM | 39.00 | 0.19 | 0 | 0.51 | 0.00 | 0.00% | 7 | 265 | 71.68% | No |
| DAL251219P00040000 | 11/5 10:10 AM | 40.00 | 0.22 | 0.09 | 0.23 | 0.01 | 4.76% | 1 | 4091 | 62.01% | No |
| DAL251219P00041000 | 11/5 9:33 AM | 41.00 | 0.24 | 0 | 1.66 | 0.04 | 20.00% | 10 | 340 | 86.08% | No |
| DAL251219P00042000 | 10/31 12:05 PM | 42.00 | 0.28 | 0.02 | 1.39 | 0.00 | 0.00% | 2 | 3418 | 77.83% | No |
| DAL251219P00043000 | 10/30 2:33 PM | 43.00 | 0.28 | 0.02 | 0.79 | 0.00 | 0.00% | 10 | 1518 | 63.53% | No |
| DAL251219P00044000 | 10/29 9:30 AM | 44.00 | 0.37 | 0 | 1.01 | 0.00 | 0.00% | 1 | 2790 | 63.23% | No |
| DAL251219P00045000 | 11/5 12:10 PM | 45.00 | 0.48 | 0.14 | 0.57 | -0.05 | -9.43% | 66 | 2929 | 54.20% | No |
| DAL251219P00046000 | 11/5 3:51 PM | 46.00 | 0.42 | 0.42 | 0.5 | -0.29 | -40.85% | 44 | 2023 | 54.15% | No |
| DAL251219P00047000 | 11/5 12:09 PM | 47.00 | 0.54 | 0 | 0.56 | 0.03 | 5.88% | 1 | 1783 | 53.37% | No |
| DAL251219P00048000 | 11/5 3:07 PM | 48.00 | 0.72 | 0.48 | 0.72 | -0.23 | -24.21% | 2 | 1340 | 50.59% | No |
| DAL251219P00049000 | 11/5 2:58 PM | 49.00 | 0.74 | 0.69 | 0.95 | -0.39 | -34.51% | 802 | 1552 | 51.86% | No |
| DAL251219P00050000 | 11/5 3:53 PM | 50.00 | 0.89 | 0.84 | 0.95 | -0.46 | -34.07% | 881 | 19201 | 50.49% | No |
| DAL251219P00052500 | 11/5 3:59 PM | 52.50 | 1.34 | 1.29 | 1.39 | -0.67 | -33.33% | 1779 | 4593 | 47.44% | No |
| DAL251219P00055000 | 11/5 3:39 PM | 55.00 | 2.01 | 1.99 | 2.12 | -1.03 | -33.88% | 72 | 8035 | 46.07% | No |
| DAL251219P00057500 | 11/5 3:35 PM | 57.50 | 2.98 | 2.95 | 3.1 | -1.35 | -31.18% | 26 | 4233 | 44.80% | No |
| DAL251219P00060000 | 11/5 3:46 PM | 60.00 | 4.20 | 4.2 | 4.35 | -1.60 | -27.59% | 402 | 5326 | 43.56% | Yes |
| DAL251219P00062500 | 11/5 12:23 PM | 62.50 | 5.85 | 5.75 | 5.9 | -1.20 | -17.02% | 2 | 1074 | 42.73% | Yes |
| DAL251219P00065000 | 10/28 11:37 AM | 65.00 | 6.60 | 6.4 | 9.05 | 0.00 | 0.00% | 14 | 422 | 60.86% | Yes |
| DAL251219P00067500 | 11/4 9:45 AM | 67.50 | 10.91 | 8.45 | 11.1 | 0.00 | 0.00% | 1 | 201 | 63.21% | Yes |
| DAL251219P00070000 | 10/30 12:45 PM | 70.00 | 11.99 | 10.65 | 13.3 | 0.00 | 0.00% | 1 | 163 | 66.33% | Yes |
| DAL251219P00072500 | 10/9 12:12 PM | 72.50 | 13.40 | 12.95 | 15.65 | 0.00 | 0.00% | 1 | 40 | 70.80% | Yes |
| DAL251219P00075000 | 10/7 11:12 AM | 75.00 | 18.50 | 15.35 | 18.05 | 0.00 | 0.00% | 3 | 6 | 75.42% | Yes |
| DAL251219P00077500 | 10/9 3:57 PM | 77.50 | 18.40 | 17.8 | 20.5 | 0.00 | 0.00% | 1 | 40 | 80.37% | Yes |
| DAL251219P00080000 | 10/21 3:49 PM | 80.00 | 17.75 | 20.3 | 22.8 | 0.00 | 0.00% | 45 | 1 | 82.08% | Yes |
| DAL251219P00090000 | 10/6 2:08 PM | 90.00 | 31.95 | 30.2 | 33.4 | 0.00 | 0.00% | 0 | 0 | 73.14% | Yes |
| DAL251219P00100000 | 2/13 11:02 AM | 100.00 | 38.00 | 51.05 | 55.5 | 0.00 | 0.00% | 2 | 0 | 268.19% | Yes |
