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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL260320C00020000 | 10/2 11:36 AM | 20.00 | 36.95 | 37.05 | 40.4 | 0.00 | 0.00% | 2 | 23 | 91.11% | Yes |
| DAL260320C00023000 | 9/8 10:21 AM | 23.00 | 38.85 | 0 | 0 | 0.00 | 0.00% | 9 | 21 | 0.00% | Yes |
| DAL260320C00025000 | 9/11 12:28 PM | 25.00 | 34.80 | 31.2 | 35.05 | 0.00 | 0.00% | 4 | 29 | 117.77% | Yes |
| DAL260320C00028000 | 10/2 1:33 PM | 28.00 | 29.85 | 29.75 | 32.7 | 0.00 | 0.00% | 1 | 67 | 84.33% | Yes |
| DAL260320C00030000 | 10/31 12:00 PM | 30.00 | 27.45 | 27.4 | 31.2 | 0.00 | 0.00% | 1 | 92 | 79.59% | Yes |
| DAL260320C00033000 | 10/8 12:16 PM | 33.00 | 25.20 | 24.95 | 27.95 | 0.00 | 0.00% | 12 | 92 | 73.44% | Yes |
| DAL260320C00035000 | 10/14 9:36 AM | 35.00 | 23.82 | 23.05 | 26.05 | 0.00 | 0.00% | 5 | 171 | 69.26% | Yes |
| DAL260320C00037000 | 10/27 11:21 AM | 37.00 | 24.35 | 21.2 | 24.2 | 0.00 | 0.00% | 1 | 154 | 65.97% | Yes |
| DAL260320C00040000 | 11/4 11:43 AM | 40.00 | 18.18 | 18.5 | 20.85 | 0.00 | 0.00% | 2 | 351 | 56.86% | Yes |
| DAL260320C00042000 | 10/7 1:16 PM | 42.00 | 16.66 | 16.85 | 19.45 | 0.00 | 0.00% | 1 | 141 | 57.96% | Yes |
| DAL260320C00045000 | 10/22 3:51 PM | 45.00 | 17.00 | 14.2 | 15.95 | 0.00 | 0.00% | 3 | 613 | 58.40% | Yes |
| DAL260320C00047000 | 10/22 12:31 PM | 47.00 | 15.84 | 12.6 | 15.55 | 0.00 | 0.00% | 3 | 769 | 53.59% | Yes |
| DAL260320C00050000 | 11/5 3:50 PM | 50.00 | 11.78 | 10.6 | 12.1 | 2.26 | 23.74% | 32 | 3474 | 53.64% | Yes |
| DAL260320C00052500 | 11/5 12:25 PM | 52.50 | 9.47 | 9.55 | 10.6 | 0.22 | 2.38% | 1 | 538 | 53.58% | Yes |
| DAL260320C00055000 | 11/5 2:37 PM | 55.00 | 8.57 | 7.65 | 8.8 | 2.09 | 32.25% | 17 | 2931 | 50.20% | Yes |
| DAL260320C00057500 | 11/5 2:51 PM | 57.50 | 7.31 | 6.95 | 7.3 | 1.76 | 31.71% | 181 | 1087 | 48.24% | Yes |
| DAL260320C00060000 | 11/5 3:03 PM | 60.00 | 6.05 | 5.75 | 6.05 | 1.60 | 35.96% | 46 | 3686 | 47.13% | No |
| DAL260320C00062500 | 11/4 11:15 AM | 62.50 | 3.95 | 4.85 | 5 | -0.05 | -1.25% | 1 | 973 | 46.46% | No |
| DAL260320C00065000 | 11/5 3:30 PM | 65.00 | 3.95 | 3.95 | 4.15 | 1.02 | 34.81% | 666 | 1524 | 46.27% | No |
| DAL260320C00067500 | 11/5 10:10 AM | 67.50 | 3.10 | 3.05 | 3.4 | 0.69 | 28.63% | 81 | 2942 | 45.90% | No |
| DAL260320C00070000 | 11/5 10:45 AM | 70.00 | 2.50 | 2.44 | 2.75 | 0.59 | 30.89% | 32 | 5077 | 45.45% | No |
| DAL260320C00072500 | 11/5 3:49 PM | 72.50 | 2.16 | 1.95 | 2.24 | 0.50 | 30.12% | 20 | 721 | 45.33% | No |
| DAL260320C00075000 | 11/3 11:08 AM | 75.00 | 1.58 | 1.56 | 1.8 | 0.00 | 0.00% | 8 | 1245 | 45.07% | No |
| DAL260320C00077500 | 10/22 3:14 PM | 77.50 | 1.75 | 0.81 | 1.79 | 0.00 | 0.00% | 2 | 483 | 48.36% | No |
| DAL260320C00080000 | 10/31 3:42 PM | 80.00 | 1.03 | 0.71 | 1.85 | 0.00 | 0.00% | 2 | 843 | 52.17% | No |
| DAL260320C00085000 | 10/23 9:55 AM | 85.00 | 0.91 | 0.42 | 1.96 | 0.00 | 0.00% | 1 | 509 | 50.73% | No |
| DAL260320C00090000 | 10/13 1:56 PM | 90.00 | 0.63 | 0 | 2.61 | 0.00 | 0.00% | 44 | 365 | 57.25% | No |
| DAL260320C00095000 | 10/17 11:22 AM | 95.00 | 0.56 | 0.11 | 1.15 | 0.00 | 0.00% | 10 | 235 | 51.86% | No |
| DAL260320C00100000 | 10/28 3:45 PM | 100.00 | 0.34 | 0.01 | 0.97 | 0.00 | 0.00% | 25 | 786 | 52.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL260320P00020000 | 10/31 12:28 PM | 20.00 | 0.08 | 0.05 | 0.46 | 0.00 | 0.00% | 85 | 3682 | 96.39% | No |
| DAL260320P00023000 | 8/22 9:30 AM | 23.00 | 0.19 | 0 | 0.62 | 0.00 | 0.00% | 5 | 330 | 87.89% | No |
| DAL260320P00025000 | 8/22 9:30 AM | 25.00 | 0.22 | 0 | 0.67 | 0.00 | 0.00% | 10 | 257 | 81.93% | No |
| DAL260320P00028000 | 10/29 10:04 AM | 28.00 | 0.24 | 0 | 0.57 | 0.00 | 0.00% | 1 | 294 | 69.92% | No |
| DAL260320P00030000 | 11/5 12:25 PM | 30.00 | 0.23 | 0 | 0.74 | -0.10 | -30.30% | 1 | 406 | 67.58% | No |
| DAL260320P00033000 | 10/10 10:56 AM | 33.00 | 0.32 | 0 | 1.41 | 0.00 | 0.00% | 75 | 375 | 68.70% | No |
| DAL260320P00035000 | 10/24 1:57 PM | 35.00 | 0.50 | 0.1 | 1.41 | 0.00 | 0.00% | 4 | 1552 | 63.97% | No |
| DAL260320P00037000 | 10/17 3:18 PM | 37.00 | 0.56 | 0.5 | 0.95 | 0.00 | 0.00% | 1 | 423 | 57.72% | No |
| DAL260320P00040000 | 10/17 3:18 PM | 40.00 | 0.76 | 0 | 1.92 | 0.00 | 0.00% | 12 | 3099 | 54.00% | No |
| DAL260320P00042000 | 11/4 3:49 PM | 42.00 | 1.30 | 0.28 | 1.91 | 0.00 | 0.00% | 5 | 1848 | 50.78% | No |
| DAL260320P00045000 | 11/5 11:14 AM | 45.00 | 1.59 | 1.09 | 1.93 | -0.02 | -1.24% | 1 | 3422 | 53.15% | No |
| DAL260320P00047000 | 11/5 11:42 AM | 47.00 | 1.96 | 1.68 | 1.94 | -0.53 | -21.29% | 36 | 1150 | 47.49% | No |
| DAL260320P00050000 | 11/4 2:26 PM | 50.00 | 3.40 | 2.48 | 2.67 | 0.00 | 0.00% | 24 | 5331 | 45.80% | No |
| DAL260320P00052500 | 11/5 12:25 PM | 52.50 | 3.51 | 3.2 | 3.45 | -0.89 | -20.23% | 92 | 8392 | 44.67% | No |
| DAL260320P00055000 | 11/5 11:27 AM | 55.00 | 4.50 | 4.1 | 4.35 | -0.85 | -15.89% | 1 | 3393 | 43.37% | No |
| DAL260320P00057500 | 11/5 3:31 PM | 57.50 | 5.30 | 5.25 | 5.45 | -1.30 | -19.70% | 1 | 466 | 42.43% | No |
| DAL260320P00060000 | 11/5 2:07 PM | 60.00 | 6.58 | 6.3 | 6.75 | -0.02 | -0.30% | 15 | 2081 | 41.79% | Yes |
| DAL260320P00062500 | 11/4 1:38 PM | 62.50 | 10.10 | 7.9 | 8.2 | 0.00 | 0.00% | 100 | 346 | 41.09% | Yes |
| DAL260320P00065000 | 11/5 10:17 AM | 65.00 | 10.20 | 9.35 | 9.8 | -0.55 | -5.12% | 2 | 165 | 40.37% | Yes |
| DAL260320P00067500 | 11/5 11:48 AM | 67.50 | 11.70 | 10.6 | 11.85 | 1.90 | 19.39% | 1 | 86 | 42.03% | Yes |
| DAL260320P00070000 | 10/30 3:31 PM | 70.00 | 14.07 | 12.55 | 13.7 | 0.00 | 0.00% | 5 | 79 | 41.31% | Yes |
| DAL260320P00072500 | 10/13 2:01 PM | 72.50 | 15.55 | 14.1 | 17.1 | 0.00 | 0.00% | 30 | 66 | 52.81% | Yes |
| DAL260320P00075000 | 10/9 11:47 AM | 75.00 | 16.30 | 16.2 | 19.2 | 0.00 | 0.00% | 30 | 102 | 53.43% | Yes |
| DAL260320P00077500 | 10/14 9:55 AM | 77.50 | 19.77 | 18.4 | 21.45 | 0.00 | 0.00% | 1 | 3 | 54.87% | Yes |
| DAL260320P00080000 | 10/9 11:05 AM | 80.00 | 20.60 | 20.65 | 23.75 | 0.00 | 0.00% | 40 | 49 | 56.41% | Yes |
| DAL260320P00085000 | 10/7 10:30 AM | 85.00 | 28.05 | 25.4 | 28.4 | 0.00 | 0.00% | 5 | 33 | 59.08% | Yes |
| DAL260320P00090000 | 9/17 2:46 PM | 90.00 | 31.40 | 29.8 | 30.5 | 0.00 | 0.00% | 4 | 30 | 0.00% | Yes |
| DAL260320P00095000 | 8/28 12:48 PM | 95.00 | 33.10 | 38.5 | 38.65 | 0.00 | 0.00% | 9 | 0 | 71.34% | Yes |
