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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL260220C00030000 | 10/6 1:21 PM | 30.00 | 28.95 | 27.7 | 31.2 | 0.00 | 0.00% | 9 | 38 | 93.65% | Yes |
| DAL260220C00035000 | 10/15 10:38 AM | 35.00 | 27.10 | 22.95 | 26.1 | 0.00 | 0.00% | 2 | 47 | 77.25% | Yes |
| DAL260220C00040000 | 10/15 9:58 AM | 40.00 | 22.30 | 18.3 | 21.2 | 0.00 | 0.00% | 7 | 56 | 65.19% | Yes |
| DAL260220C00045000 | 11/4 3:44 PM | 45.00 | 13.10 | 14.1 | 16.8 | 0.00 | 0.00% | 3 | 153 | 59.42% | Yes |
| DAL260220C00050000 | 11/4 1:31 PM | 50.00 | 9.05 | 9.95 | 11.65 | 0.00 | 0.00% | 3 | 202 | 55.84% | Yes |
| DAL260220C00052500 | 11/5 10:09 AM | 52.50 | 9.05 | 8.3 | 9.9 | 0.70 | 8.38% | 1 | 187 | 53.88% | Yes |
| DAL260220C00055000 | 11/5 3:32 PM | 55.00 | 8.05 | 7.85 | 8.4 | 1.75 | 27.78% | 409 | 408 | 50.68% | Yes |
| DAL260220C00057500 | 11/5 1:21 PM | 57.50 | 6.55 | 6.5 | 6.65 | 1.67 | 34.22% | 53 | 1431 | 48.94% | Yes |
| DAL260220C00060000 | 11/5 2:49 PM | 60.00 | 5.43 | 5.25 | 5.45 | 1.53 | 39.23% | 163 | 1338 | 48.19% | No |
| DAL260220C00062500 | 11/5 1:42 PM | 62.50 | 4.35 | 4.25 | 4.4 | 1.30 | 42.62% | 55 | 1199 | 47.41% | No |
| DAL260220C00065000 | 11/5 2:29 PM | 65.00 | 3.40 | 3.35 | 3.5 | 1.01 | 42.26% | 113 | 1290 | 46.64% | No |
| DAL260220C00067500 | 11/5 1:15 PM | 67.50 | 2.75 | 2.67 | 2.74 | 0.86 | 45.50% | 81 | 873 | 45.89% | No |
| DAL260220C00070000 | 11/5 3:51 PM | 70.00 | 2.17 | 2.06 | 2.17 | 0.69 | 46.62% | 36 | 2457 | 45.70% | No |
| DAL260220C00075000 | 11/5 3:25 PM | 75.00 | 1.34 | 1.28 | 1.34 | 0.34 | 34.00% | 32 | 1136 | 45.51% | No |
| DAL260220C00080000 | 10/27 3:11 PM | 80.00 | 1.02 | 0.5 | 1.42 | 0.00 | 0.00% | 4 | 387 | 53.61% | No |
| DAL260220C00085000 | 11/4 3:18 PM | 85.00 | 0.37 | 0 | 1.77 | 0.00 | 0.00% | 30 | 61 | 52.52% | No |
| DAL260220C00090000 | 11/3 2:47 PM | 90.00 | 0.39 | 0 | 2.45 | 0.00 | 0.00% | 30 | 213 | 63.18% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL260220P00030000 | 10/6 2:51 PM | 30.00 | 0.22 | 0.01 | 0.3 | 0.00 | 0.00% | 1 | 15 | 64.55% | No |
| DAL260220P00035000 | 10/22 1:15 PM | 35.00 | 0.33 | 0.2 | 2.47 | 0.00 | 0.00% | 2 | 28 | 84.57% | No |
| DAL260220P00040000 | 11/4 3:19 PM | 40.00 | 0.76 | 0 | 1.89 | 0.00 | 0.00% | 78 | 244 | 60.40% | No |
| DAL260220P00045000 | 11/5 2:04 PM | 45.00 | 1.04 | 1.04 | 1.28 | -0.55 | -34.59% | 4 | 1220 | 50.95% | No |
| DAL260220P00050000 | 11/5 1:23 PM | 50.00 | 2.15 | 2.09 | 2.2 | -0.71 | -24.83% | 13 | 2199 | 46.61% | No |
| DAL260220P00052500 | 11/5 2:04 PM | 52.50 | 2.78 | 2.81 | 2.92 | -0.32 | -10.32% | 103 | 879 | 45.29% | No |
| DAL260220P00055000 | 11/5 2:40 PM | 55.00 | 3.71 | 3.7 | 3.85 | -0.99 | -21.06% | 22 | 965 | 44.47% | No |
| DAL260220P00057500 | 11/5 3:52 PM | 57.50 | 4.79 | 4.75 | 4.95 | -1.21 | -20.17% | 40 | 784 | 43.63% | No |
| DAL260220P00060000 | 11/5 3:22 PM | 60.00 | 6.05 | 6 | 6.2 | -1.50 | -19.87% | 6 | 818 | 42.59% | Yes |
| DAL260220P00062500 | 11/5 3:22 PM | 62.50 | 7.45 | 7.45 | 7.65 | -1.40 | -15.82% | 23 | 546 | 41.75% | Yes |
| DAL260220P00065000 | 11/5 3:19 PM | 65.00 | 9.05 | 9.1 | 9.25 | 0.05 | 0.56% | 12 | 618 | 40.75% | Yes |
| DAL260220P00067500 | 11/5 12:39 PM | 67.50 | 10.85 | 9.75 | 11.35 | 1.95 | 21.91% | 1 | 70 | 42.81% | Yes |
| DAL260220P00070000 | 10/22 12:10 PM | 70.00 | 10.71 | 12.8 | 13.1 | 0.00 | 0.00% | 1 | 31 | 40.55% | Yes |
| DAL260220P00075000 | 11/4 3:24 PM | 75.00 | 19.70 | 15.75 | 18.6 | 0.00 | 0.00% | 30 | 16 | 54.15% | Yes |
| DAL260220P00080000 | 10/13 10:21 AM | 80.00 | 22.00 | 19.65 | 23.3 | 0.00 | 0.00% | 0 | 1 | 58.52% | Yes |
| DAL260220P00090000 | 10/10 11:42 AM | 90.00 | 30.00 | 30.25 | 32.95 | 0.00 | 0.00% | 1 | 0 | 66.85% | Yes |
