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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL260618C00020000 | 10/8 3:54 PM | 20.00 | 37.87 | 37.45 | 40.4 | 0.00 | 0.00% | 5 | 31 | 80.57% | Yes |
| DAL260618C00023000 | 6/6 3:26 PM | 23.00 | 29.00 | 27.25 | 28.7 | 0.00 | 0.00% | 5 | 7 | 0.00% | Yes |
| DAL260618C00025000 | 8/14 11:57 AM | 25.00 | 34.30 | 32.7 | 33.05 | 0.00 | 0.00% | 10 | 29 | 0.00% | Yes |
| DAL260618C00028000 | 10/9 9:30 AM | 28.00 | 34.36 | 29.85 | 32.6 | 0.00 | 0.00% | 1 | 80 | 65.33% | Yes |
| DAL260618C00030000 | 11/4 11:48 AM | 30.00 | 27.80 | 27.95 | 30.7 | 0.00 | 0.00% | 10 | 160 | 62.13% | Yes |
| DAL260618C00033000 | 9/30 12:19 PM | 33.00 | 24.33 | 25.25 | 27.95 | 0.00 | 0.00% | 16 | 70 | 59.33% | Yes |
| DAL260618C00035000 | 10/21 2:36 PM | 35.00 | 29.10 | 23.45 | 26.2 | 0.00 | 0.00% | 17 | 180 | 57.62% | Yes |
| DAL260618C00037000 | 9/30 12:18 PM | 37.00 | 20.87 | 21.9 | 24.4 | 0.00 | 0.00% | 16 | 68 | 56.76% | Yes |
| DAL260618C00040000 | 10/28 2:08 PM | 40.00 | 21.20 | 19.15 | 21.9 | 0.00 | 0.00% | 10 | 223 | 53.44% | Yes |
| DAL260618C00042000 | 11/4 3:56 PM | 42.00 | 18.15 | 17.55 | 20.3 | 0.00 | 0.00% | 1 | 475 | 52.32% | Yes |
| DAL260618C00045000 | 11/4 12:24 PM | 45.00 | 15.00 | 15.05 | 18 | 0.00 | 0.00% | 2 | 376 | 61.19% | Yes |
| DAL260618C00047000 | 10/14 3:14 PM | 47.00 | 17.50 | 15 | 16.55 | 0.00 | 0.00% | 2 | 687 | 54.03% | Yes |
| DAL260618C00050000 | 11/5 3:46 PM | 50.00 | 13.44 | 12.9 | 14.5 | 0.99 | 7.95% | 17 | 1641 | 52.09% | Yes |
| DAL260618C00052500 | 10/24 12:57 PM | 52.50 | 13.85 | 11.15 | 12.5 | 0.00 | 0.00% | 1 | 704 | 53.13% | Yes |
| DAL260618C00055000 | 11/5 10:16 AM | 55.00 | 9.90 | 10.25 | 10.6 | 1.37 | 16.06% | 20 | 4293 | 49.33% | Yes |
| DAL260618C00057500 | 11/5 3:26 PM | 57.50 | 9.10 | 8 | 10.2 | 0.74 | 8.85% | 14 | 747 | 53.60% | Yes |
| DAL260618C00060000 | 11/5 3:46 PM | 60.00 | 7.88 | 7.1 | 9.05 | 1.43 | 22.17% | 88 | 1860 | 52.96% | No |
| DAL260618C00062500 | 11/5 3:25 PM | 62.50 | 6.85 | 5.75 | 7.15 | 1.55 | 29.25% | 56 | 527 | 47.72% | No |
| DAL260618C00065000 | 11/5 3:04 PM | 65.00 | 5.90 | 4.75 | 6.15 | 1.38 | 30.53% | 9 | 3294 | 46.89% | No |
| DAL260618C00067500 | 11/5 11:18 AM | 67.50 | 4.75 | 4.2 | 5.8 | 0.85 | 21.79% | 1 | 179 | 49.13% | No |
| DAL260618C00070000 | 11/4 1:09 PM | 70.00 | 3.40 | 4.2 | 4.85 | 0.00 | 0.00% | 26 | 2667 | 47.59% | No |
| DAL260618C00075000 | 10/30 10:08 AM | 75.00 | 2.91 | 2.57 | 3.9 | 0.00 | 0.00% | 1 | 1892 | 48.63% | No |
| DAL260618C00080000 | 10/30 3:43 PM | 80.00 | 2.09 | 1.65 | 2.95 | 0.00 | 0.00% | 20 | 146 | 48.23% | No |
| DAL260618C00085000 | 10/29 9:36 AM | 85.00 | 1.60 | 1.15 | 2.25 | 0.00 | 0.00% | 8 | 32 | 48.12% | No |
| DAL260618C00090000 | 10/29 9:30 AM | 90.00 | 1.05 | 0.8 | 2.82 | 0.00 | 0.00% | 246 | 155 | 56.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL260618P00020000 | 10/22 9:35 AM | 20.00 | 0.14 | 0 | 2.16 | 0.00 | 0.00% | 70 | 1682 | 102.00% | No |
| DAL260618P00023000 | 11/4 11:08 AM | 23.00 | 0.22 | 0 | 2.36 | 0.00 | 0.00% | 36 | 103 | 92.24% | No |
| DAL260618P00025000 | 10/30 10:35 AM | 25.00 | 0.27 | 0.24 | 1.16 | 0.00 | 0.00% | 5 | 338 | 74.37% | No |
| DAL260618P00028000 | 7/7 1:33 PM | 28.00 | 0.97 | 0.22 | 0.7 | 0.00 | 0.00% | 10 | 55 | 59.72% | No |
| DAL260618P00030000 | 11/4 1:28 PM | 30.00 | 0.58 | 0.49 | 0.58 | 0.00 | 0.00% | 4 | 3143 | 56.69% | No |
| DAL260618P00033000 | 10/21 1:26 PM | 33.00 | 0.51 | 0.46 | 0.95 | 0.00 | 0.00% | 29 | 1260 | 53.22% | No |
| DAL260618P00035000 | 10/30 1:15 PM | 35.00 | 0.88 | 0 | 1.09 | 0.00 | 0.00% | 3 | 2478 | 54.86% | No |
| DAL260618P00037000 | 10/27 3:36 PM | 37.00 | 0.88 | 0 | 1.28 | 0.00 | 0.00% | 1 | 897 | 52.71% | No |
| DAL260618P00040000 | 11/5 12:37 PM | 40.00 | 1.47 | 1.09 | 1.69 | -0.28 | -16.00% | 9 | 882 | 50.39% | No |
| DAL260618P00042000 | 11/5 12:37 PM | 42.00 | 1.80 | 1.45 | 2.01 | -0.34 | -15.89% | 24 | 1648 | 48.85% | No |
| DAL260618P00045000 | 10/30 2:33 PM | 45.00 | 2.60 | 2.21 | 2.5 | 0.00 | 0.00% | 8 | 1325 | 46.00% | No |
| DAL260618P00047000 | 11/4 2:03 PM | 47.00 | 3.75 | 2.64 | 3 | 0.00 | 0.00% | 113 | 1159 | 45.06% | No |
| DAL260618P00050000 | 11/5 3:41 PM | 50.00 | 3.76 | 3.7 | 4.85 | -1.09 | -22.47% | 11 | 594 | 50.10% | No |
| DAL260618P00052500 | 11/4 1:45 PM | 52.50 | 5.85 | 4.25 | 4.8 | 0.00 | 0.00% | 97 | 2144 | 42.99% | No |
| DAL260618P00055000 | 11/4 3:44 PM | 55.00 | 6.68 | 5.35 | 5.95 | 0.00 | 0.00% | 26 | 2128 | 42.91% | No |
| DAL260618P00057500 | 11/5 3:25 PM | 57.50 | 6.85 | 6.6 | 7.25 | -0.57 | -7.68% | 1 | 321 | 42.91% | No |
| DAL260618P00060000 | 11/5 3:25 PM | 60.00 | 8.15 | 7.85 | 9.25 | 0.01 | 0.12% | 1 | 763 | 46.05% | Yes |
| DAL260618P00062500 | 10/28 3:09 PM | 62.50 | 9.30 | 8.7 | 10.35 | 0.00 | 0.00% | 42 | 174 | 43.59% | Yes |
| DAL260618P00065000 | 10/30 2:03 PM | 65.00 | 11.00 | 10.25 | 11.9 | 0.00 | 0.00% | 83 | 199 | 43.01% | Yes |
| DAL260618P00067500 | 10/28 2:55 PM | 67.50 | 12.20 | 11.95 | 13.5 | 0.00 | 0.00% | 16 | 29 | 42.11% | Yes |
| DAL260618P00070000 | 10/14 1:58 PM | 70.00 | 12.80 | 13.75 | 15.25 | 0.00 | 0.00% | 46 | 39 | 41.49% | Yes |
| DAL260618P00075000 | 11/5 9:59 AM | 75.00 | 19.27 | 17.65 | 19 | 1.79 | 10.24% | 7 | 17 | 40.08% | Yes |
| DAL260618P00080000 | 10/9 10:26 AM | 80.00 | 22.00 | 21.35 | 24.2 | 0.00 | 0.00% | 1 | 127 | 46.85% | Yes |
| DAL260618P00085000 | 10/29 2:51 PM | 85.00 | 26.50 | 25.05 | 28.65 | 0.00 | 0.00% | 1 | 27 | 47.71% | Yes |
| DAL260618P00090000 | 10/8 1:34 PM | 90.00 | 33.25 | 30.4 | 33.25 | 0.00 | 0.00% | 36 | 76 | 48.73% | Yes |
