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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL260515C00030000 | 10/9 9:30 AM | 30.00 | 32.85 | 27.85 | 30.65 | 0.00 | 0.00% | 0 | 0 | 65.77% | Yes |
| DAL260515C00035000 | 10/27 10:20 AM | 35.00 | 27.65 | 23.3 | 26.8 | 0.00 | 0.00% | 0 | 3 | 65.82% | Yes |
| DAL260515C00045000 | 10/9 11:05 AM | 45.00 | 17.65 | 14.9 | 17.7 | 0.00 | 0.00% | 0 | 17 | 52.21% | Yes |
| DAL260515C00050000 | 10/28 10:50 AM | 50.00 | 13.15 | 11.3 | 14.2 | 0.00 | 0.00% | 2 | 28 | 60.05% | Yes |
| DAL260515C00052500 | 10/22 12:19 PM | 52.50 | 13.00 | 10.75 | 11.6 | 0.00 | 0.00% | 1 | 27 | 51.71% | Yes |
| DAL260515C00055000 | 11/5 3:14 PM | 55.00 | 10.00 | 9.05 | 10.1 | 2.00 | 25.00% | 4 | 53 | 50.39% | Yes |
| DAL260515C00057500 | 11/5 12:11 PM | 57.50 | 8.62 | 7.7 | 9.05 | 2.12 | 32.62% | 21 | 51 | 51.17% | Yes |
| DAL260515C00060000 | 11/5 3:05 PM | 60.00 | 7.33 | 6.1 | 7.95 | 0.73 | 11.06% | 2 | 48 | 50.92% | No |
| DAL260515C00062500 | 10/30 3:17 PM | 62.50 | 5.72 | 5.35 | 6.9 | 0.00 | 0.00% | 11 | 16 | 50.32% | No |
| DAL260515C00065000 | 11/5 11:17 AM | 65.00 | 5.08 | 4.45 | 6 | 0.08 | 1.60% | 2 | 18 | 50.00% | No |
| DAL260515C00067500 | 11/5 2:54 PM | 67.50 | 4.56 | 3.8 | 5 | 0.60 | 15.15% | 49 | 193 | 48.50% | No |
| DAL260515C00070000 | 10/30 11:05 AM | 70.00 | 3.70 | 3 | 4.45 | 0.00 | 0.00% | 296 | 461 | 49.17% | No |
| DAL260515C00075000 | 11/5 10:31 AM | 75.00 | 2.25 | 2.01 | 3.3 | -0.75 | -25.00% | 1 | 11 | 48.78% | No |
| DAL260515C00080000 | 10/29 3:48 PM | 80.00 | 1.50 | 1.33 | 2.45 | 0.00 | 0.00% | 1 | 56 | 48.63% | No |
| DAL260515C00085000 | 10/29 10:21 AM | 85.00 | 1.30 | 0.72 | 1.82 | 0.00 | 0.00% | 1 | 429 | 48.60% | No |
| DAL260515C00090000 | 11/5 1:43 PM | 90.00 | 0.83 | 0.83 | 1.71 | -0.33 | -28.45% | 60 | 50 | 52.10% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL260515P00030000 | 10/16 10:14 AM | 30.00 | 0.27 | 0.17 | 0.55 | 0.00 | 0.00% | 0 | 1 | 56.49% | No |
| DAL260515P00035000 | 11/5 9:53 AM | 35.00 | 0.85 | 0 | 2.07 | 0.23 | 37.10% | 118 | 36 | 58.67% | No |
| DAL260515P00040000 | 11/5 9:53 AM | 40.00 | 1.47 | 0.96 | 2.74 | -0.08 | -5.16% | 118 | 23 | 56.52% | No |
| DAL260515P00045000 | 11/4 10:27 AM | 45.00 | 2.30 | 1.72 | 2.66 | 0.00 | 0.00% | 18 | 158 | 51.34% | No |
| DAL260515P00050000 | 11/4 3:16 PM | 50.00 | 3.93 | 2.89 | 4.1 | 0.00 | 0.00% | 431 | 836 | 49.02% | No |
| DAL260515P00052500 | 11/4 10:44 AM | 52.50 | 4.70 | 3.05 | 5 | 0.00 | 0.00% | 47 | 95 | 48.00% | No |
| DAL260515P00055000 | 11/5 10:57 AM | 55.00 | 5.55 | 4.6 | 6 | -0.21 | -3.65% | 5 | 359 | 46.88% | No |
| DAL260515P00057500 | 11/5 10:57 AM | 57.50 | 6.75 | 5.65 | 7.15 | -0.75 | -10.00% | 1 | 16 | 45.96% | No |
| DAL260515P00060000 | 11/5 10:57 AM | 60.00 | 8.00 | 6.9 | 8.5 | -0.95 | -10.61% | 3 | 43 | 45.52% | Yes |
| DAL260515P00062500 | 10/16 10:46 AM | 62.50 | 7.35 | 8.35 | 9.85 | 0.00 | 0.00% | 0 | 133 | 44.35% | Yes |
| DAL260515P00065000 | 10/17 10:27 AM | 65.00 | 9.65 | 9.9 | 11.4 | 0.00 | 0.00% | 6 | 12 | 43.68% | Yes |
