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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL260116C00020000 | 8/19 11:59 AM | 20.00 | 41.34 | 36.8 | 37.5 | 0.00 | 0.00% | 1 | 182 | 0.00% | Yes |
| DAL260116C00023000 | 7/28 9:46 AM | 23.00 | 32.41 | 34.25 | 35.5 | 0.00 | 0.00% | 1 | 128 | 0.00% | Yes |
| DAL260116C00025000 | 8/20 12:24 PM | 25.00 | 34.70 | 31.95 | 32.65 | 0.00 | 0.00% | 2 | 261 | 0.00% | Yes |
| DAL260116C00028000 | 10/22 11:42 AM | 28.00 | 33.35 | 29.05 | 32.85 | 0.00 | 0.00% | 2 | 79 | 102.93% | Yes |
| DAL260116C00030000 | 10/13 9:44 AM | 30.00 | 29.47 | 27.55 | 30.35 | 0.00 | 0.00% | 1 | 362 | 94.53% | Yes |
| DAL260116C00033000 | 10/22 11:42 AM | 33.00 | 28.36 | 24.6 | 27.4 | 0.00 | 0.00% | 2 | 113 | 84.96% | Yes |
| DAL260116C00035000 | 10/10 2:16 PM | 35.00 | 25.00 | 22.7 | 25.5 | 0.00 | 0.00% | 20 | 677 | 81.25% | Yes |
| DAL260116C00038000 | 10/30 1:32 PM | 38.00 | 21.02 | 19.8 | 22.9 | 0.00 | 0.00% | 1 | 924 | 77.64% | Yes |
| DAL260116C00039000 | 10/15 2:15 PM | 39.00 | 23.10 | 18.85 | 21.65 | 0.00 | 0.00% | 1 | 61 | 71.34% | Yes |
| DAL260116C00040000 | 11/5 11:49 AM | 40.00 | 19.15 | 19.05 | 19.8 | 0.02 | 0.10% | 15 | 5609 | 72.17% | Yes |
| DAL260116C00041000 | 10/15 2:15 PM | 41.00 | 21.27 | 17 | 20.1 | 0.00 | 0.00% | 1 | 37 | 71.39% | Yes |
| DAL260116C00042000 | 10/27 1:15 PM | 42.00 | 19.32 | 17.1 | 19.55 | 0.00 | 0.00% | 1 | 1423 | 82.47% | Yes |
| DAL260116C00043000 | 10/9 10:40 AM | 43.00 | 17.90 | 15.15 | 18 | 0.00 | 0.00% | 11 | 34 | 64.70% | Yes |
| DAL260116C00044000 | 10/8 1:25 PM | 44.00 | 14.88 | 14.25 | 17.05 | 0.00 | 0.00% | 2 | 41 | 62.60% | Yes |
| DAL260116C00045000 | 11/3 3:34 PM | 45.00 | 13.95 | 13.35 | 16.2 | 0.00 | 0.00% | 1 | 1300 | 61.30% | Yes |
| DAL260116C00046000 | 10/16 9:34 AM | 46.00 | 16.71 | 12.45 | 15.25 | 0.00 | 0.00% | 6 | 1150 | 58.98% | Yes |
| DAL260116C00047000 | 11/4 1:38 PM | 47.00 | 11.00 | 11.6 | 14.4 | 0.90 | 8.91% | 10 | 3853 | 57.79% | Yes |
| DAL260116C00048000 | 11/4 12:56 PM | 48.00 | 11.00 | 10.8 | 13.5 | 0.00 | 0.00% | 2 | 1404 | 56.40% | Yes |
| DAL260116C00049000 | 10/9 3:31 PM | 49.00 | 11.90 | 11.15 | 12.7 | 0.00 | 0.00% | 9 | 262 | 63.18% | Yes |
| DAL260116C00050000 | 11/5 3:51 PM | 50.00 | 10.65 | 10.25 | 10.8 | 2.68 | 33.63% | 42 | 6440 | 54.00% | Yes |
| DAL260116C00052500 | 11/5 3:34 PM | 52.50 | 8.80 | 7.9 | 9 | 1.33 | 17.80% | 52 | 6504 | 55.66% | Yes |
| DAL260116C00055000 | 11/5 2:08 PM | 55.00 | 7.15 | 6.85 | 7.15 | 1.90 | 36.19% | 49 | 12728 | 50.15% | Yes |
| DAL260116C00057500 | 11/5 3:31 PM | 57.50 | 5.65 | 5.55 | 5.7 | 1.61 | 39.85% | 42 | 6788 | 50.32% | Yes |
| DAL260116C00060000 | 11/5 3:58 PM | 60.00 | 4.36 | 4.35 | 4.5 | 1.26 | 40.65% | 2790 | 27207 | 49.59% | No |
| DAL260116C00062500 | 11/5 3:31 PM | 62.50 | 3.40 | 3.3 | 3.5 | 1.09 | 47.19% | 879 | 12875 | 49.01% | No |
| DAL260116C00065000 | 11/5 3:53 PM | 65.00 | 2.61 | 2.53 | 2.64 | 0.93 | 55.36% | 892 | 4312 | 48.10% | No |
| DAL260116C00067500 | 11/5 1:15 PM | 67.50 | 2.00 | 1.89 | 1.98 | 0.63 | 45.99% | 20 | 3032 | 47.61% | No |
| DAL260116C00070000 | 11/5 3:51 PM | 70.00 | 1.46 | 1.42 | 1.48 | 0.56 | 62.22% | 47 | 6089 | 47.41% | No |
| DAL260116C00072500 | 11/3 1:45 PM | 72.50 | 1.00 | 1.02 | 1.11 | 0.00 | 0.00% | 21 | 1108 | 47.49% | No |
| DAL260116C00075000 | 10/31 3:49 PM | 75.00 | 0.70 | 0.65 | 0.97 | 0.00 | 0.00% | 155 | 4050 | 49.93% | No |
| DAL260116C00077500 | 11/3 12:57 PM | 77.50 | 0.58 | 0.02 | 1.63 | 0.00 | 0.00% | 2 | 994 | 51.69% | No |
| DAL260116C00080000 | 11/4 1:38 PM | 80.00 | 0.30 | 0 | 1.5 | 0.00 | 0.00% | 12 | 1176 | 54.20% | No |
| DAL260116C00085000 | 11/5 10:53 AM | 85.00 | 0.28 | 0.01 | 0.85 | 0.03 | 12.00% | 35 | 641 | 53.86% | No |
| DAL260116C00090000 | 10/24 12:20 PM | 90.00 | 0.26 | 0 | 1.58 | 0.00 | 0.00% | 35 | 819 | 68.73% | No |
| DAL260116C00095000 | 10/28 12:59 PM | 95.00 | 0.19 | 0.04 | 0.45 | 0.00 | 0.00% | 9 | 990 | 58.98% | No |
| DAL260116C00100000 | 10/21 9:30 AM | 100.00 | 0.25 | 0 | 0.25 | 0.00 | 0.00% | 1 | 105 | 57.42% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL260116P00020000 | 10/17 12:28 PM | 20.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 5 | 1504 | 103.13% | No |
| DAL260116P00023000 | 10/14 11:06 AM | 23.00 | 0.06 | 0 | 1.65 | 0.00 | 0.00% | 5 | 699 | 148.54% | No |
| DAL260116P00025000 | 11/4 1:45 PM | 25.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 1 | 1605 | 87.70% | No |
| DAL260116P00028000 | 10/21 2:03 PM | 28.00 | 0.09 | 0.03 | 0.25 | 0.00 | 0.00% | 11 | 2595 | 84.57% | No |
| DAL260116P00030000 | 11/3 11:06 AM | 30.00 | 0.13 | 0.02 | 0.2 | 0.00 | 0.00% | 1 | 6259 | 74.41% | No |
| DAL260116P00033000 | 11/5 9:34 AM | 33.00 | 0.19 | 0.1 | 0.45 | -0.02 | -9.52% | 10 | 4489 | 76.27% | No |
| DAL260116P00035000 | 11/5 11:23 AM | 35.00 | 0.22 | 0.15 | 0.68 | 0.00 | 0.00% | 23 | 4545 | 75.78% | No |
| DAL260116P00038000 | 10/21 3:38 PM | 38.00 | 0.29 | 0.1 | 1.23 | 0.00 | 0.00% | 20 | 5351 | 73.63% | No |
| DAL260116P00039000 | 11/4 10:04 AM | 39.00 | 0.39 | 0 | 1.23 | 0.00 | 0.00% | 1 | 423 | 68.65% | No |
| DAL260116P00040000 | 11/5 9:48 AM | 40.00 | 0.47 | 0.18 | 0.8 | -0.08 | -14.55% | 6 | 8160 | 61.57% | No |
| DAL260116P00041000 | 10/30 10:06 AM | 41.00 | 0.45 | 0 | 1.41 | 0.00 | 0.00% | 1 | 776 | 64.26% | No |
| DAL260116P00042000 | 10/29 2:21 PM | 42.00 | 0.58 | 0 | 1.51 | 0.00 | 0.00% | 50 | 5763 | 62.06% | No |
| DAL260116P00043000 | 11/3 11:52 AM | 43.00 | 0.58 | 0 | 1.36 | 0.00 | 0.00% | 40 | 111 | 56.93% | No |
| DAL260116P00044000 | 11/4 12:51 PM | 44.00 | 0.88 | 0 | 1.67 | 0.00 | 0.00% | 2 | 1817 | 57.13% | No |
| DAL260116P00045000 | 11/4 9:58 AM | 45.00 | 0.92 | 0.1 | 1.2 | 0.00 | 0.00% | 1300 | 12220 | 60.69% | No |
| DAL260116P00046000 | 11/4 1:02 PM | 46.00 | 1.12 | 0.79 | 1.69 | 0.00 | 0.00% | 4 | 411 | 57.84% | No |
| DAL260116P00047000 | 11/4 1:38 PM | 47.00 | 1.49 | 0 | 1.72 | 0.00 | 0.00% | 25 | 4423 | 61.79% | No |
| DAL260116P00048000 | 11/5 2:45 PM | 48.00 | 0.88 | 0.88 | 1.28 | -0.47 | -34.81% | 1 | 686 | 51.42% | No |
| DAL260116P00049000 | 11/4 1:38 PM | 49.00 | 1.99 | 1.3 | 1.4 | 0.00 | 0.00% | 6 | 1829 | 49.68% | No |
| DAL260116P00050000 | 11/5 3:53 PM | 50.00 | 1.54 | 1.51 | 1.61 | -0.59 | -27.70% | 851 | 6512 | 49.02% | No |
| DAL260116P00052500 | 11/5 12:21 PM | 52.50 | 2.18 | 2.11 | 2.27 | -0.87 | -28.52% | 38 | 4902 | 47.75% | No |
| DAL260116P00055000 | 11/5 3:38 PM | 55.00 | 2.99 | 2.95 | 3.1 | -1.15 | -27.78% | 51 | 11767 | 46.41% | No |
| DAL260116P00057500 | 11/5 3:24 PM | 57.50 | 4.00 | 3.95 | 4.15 | -1.30 | -24.53% | 124 | 7773 | 45.34% | No |
| DAL260116P00060000 | 11/5 3:47 PM | 60.00 | 5.30 | 5.25 | 5.45 | -1.68 | -24.07% | 47 | 6294 | 44.68% | Yes |
| DAL260116P00062500 | 11/5 3:31 PM | 62.50 | 6.80 | 6.75 | 6.9 | -1.63 | -19.34% | 5 | 3809 | 43.49% | Yes |
| DAL260116P00065000 | 10/30 3:41 PM | 65.00 | 9.24 | 7.3 | 8.85 | 0.00 | 0.00% | 3 | 650 | 45.51% | Yes |
| DAL260116P00067500 | 10/27 12:10 PM | 67.50 | 9.00 | 9.15 | 10.7 | 0.00 | 0.00% | 1 | 195 | 44.87% | Yes |
| DAL260116P00070000 | 11/4 2:27 PM | 70.00 | 14.75 | 11.2 | 13.85 | 0.00 | 0.00% | 37 | 300 | 58.25% | Yes |
| DAL260116P00072500 | 10/14 11:39 AM | 72.50 | 13.65 | 13.35 | 16 | 0.00 | 0.00% | 30 | 72 | 59.69% | Yes |
| DAL260116P00075000 | 10/7 11:12 AM | 75.00 | 18.65 | 15.5 | 17.95 | 0.00 | 0.00% | 4 | 18 | 57.59% | Yes |
| DAL260116P00077500 | 10/8 1:26 PM | 77.50 | 20.55 | 17.1 | 21.05 | 0.00 | 0.00% | 2 | 8 | 70.17% | Yes |
| DAL260116P00080000 | 10/20 11:53 AM | 80.00 | 19.95 | 20.35 | 23.1 | 0.00 | 0.00% | 1 | 5 | 68.58% | Yes |
| DAL260116P00085000 | 10/20 11:53 AM | 85.00 | 24.74 | 25.3 | 27.95 | 0.00 | 0.00% | 1 | 42 | 74.32% | Yes |
| DAL260116P00090000 | 10/14 2:24 PM | 90.00 | 29.28 | 29.4 | 33.35 | 0.00 | 0.00% | 3 | 0 | 87.57% | Yes |
| DAL260116P00095000 | 10/13 9:49 AM | 95.00 | 36.15 | 34.55 | 38.35 | 0.00 | 0.00% | 1 | 0 | 94.34% | Yes |
